Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.15 | 50.51 | 49.90 | 50.12 | 2,308,373 | +0.18(+0.35%) |
May 30, 2007 | 48.87 | 50.01 | 48.80 | 49.95 | 1,420,619 | +0.82(+1.68%) |
May 29, 2007 | 48.94 | 49.28 | 48.74 | 49.12 | 1,023,648 | +0.33(+0.68%) |
May 25, 2007 | 48.54 | 49.15 | 48.25 | 48.79 | 1,244,738 | +0.18(+0.36%) |
May 24, 2007 | 48.67 | 49.27 | 48.40 | 48.61 | 3,033,787 | -0.04(-0.08%) |
May 23, 2007 | 47.27 | 49.07 | 47.05 | 48.65 | 4,596,916 | +1.27(+2.67%) |
May 22, 2007 | 47.40 | 47.68 | 47.27 | 47.38 | 1,323,683 | +0.03(+0.06%) |
May 21, 2007 | 47.07 | 47.36 | 46.92 | 47.35 | 1,156,560 | +0.32(+0.69%) |
May 18, 2007 | 47.02 | 47.12 | 46.61 | 47.03 | 1,281,848 | +0.04(+0.09%) |
May 17, 2007 | 46.86 | 47.21 | 46.74 | 46.99 | 1,122,076 | -0.06(-0.13%) |
May 16, 2007 | 46.73 | 47.07 | 46.54 | 47.05 | 1,036,542 | +0.27(+0.58%) |
May 15, 2007 | 47.25 | 47.34 | 46.63 | 46.77 | 1,193,759 | +0.03(+0.06%) |
May 14, 2007 | 47.44 | 47.45 | 46.65 | 46.74 | 1,991,227 | -0.69(-1.46%) |
May 11, 2007 | 46.70 | 47.44 | 46.64 | 47.44 | 1,138,911 | +0.85(+1.83%) |
May 10, 2007 | 46.93 | 47.26 | 46.58 | 46.58 | 1,626,434 | -0.73(-1.54%) |
May 09, 2007 | 46.88 | 47.46 | 46.77 | 47.31 | 1,147,905 | +0.57(+1.21%) |
May 08, 2007 | 46.40 | 46.81 | 46.22 | 46.74 | 1,727,169 | +0.32(+0.70%) |
May 07, 2007 | 46.48 | 47.03 | 46.36 | 46.42 | 2,491,010 | +0.03(+0.06%) |
May 04, 2007 | 46.37 | 46.68 | 45.88 | 46.39 | 3,522,383 | +1.05(+2.32%) |
May 03, 2007 | 45.42 | 45.73 | 45.15 | 45.34 | 4,826,626 | -0.01(-0.02%) |
May 02, 2007 | 44.89 | 45.83 | 44.67 | 45.34 | 2,117,215 | +0.59(+1.32%) |
May 01, 2007 | 43.86 | 45.00 | 43.78 | 44.75 | 2,264,824 | +0.90(+2.05%) |
Apr 30, 2007 | 44.28 | 44.77 | 43.83 | 43.86 | 1,927,503 | -0.51(-1.15%) |
Apr 27, 2007 | 43.53 | 44.53 | 43.16 | 44.36 | 2,606,396 | +0.82(+1.88%) |
Apr 26, 2007 | 43.83 | 44.74 | 43.10 | 43.55 | 5,454,075 | -0.60(-1.35%) |
Apr 25, 2007 | 43.68 | 44.17 | 43.09 | 44.14 | 2,648,243 | +0.60(+1.39%) |
Apr 24, 2007 | 44.08 | 44.39 | 43.33 | 43.54 | 2,243,202 | -0.60(-1.35%) |
Apr 23, 2007 | 43.37 | 44.49 | 43.36 | 44.14 | 1,633,765 | +0.99(+2.30%) |
Apr 20, 2007 | 43.11 | 43.54 | 43.03 | 43.14 | 2,976,184 | +0.18(+0.41%) |
Apr 19, 2007 | 44.49 | 44.49 | 42.93 | 42.96 | 2,527,543 | -0.97(-2.21%) |
Apr 18, 2007 | 43.57 | 44.14 | 43.47 | 43.94 | 1,255,064 | +0.09(+0.20%) |
Apr 17, 2007 | 43.13 | 43.97 | 42.96 | 43.85 | 2,193,921 | +0.68(+1.59%) |
Apr 16, 2007 | 42.68 | 43.30 | 42.67 | 43.16 | 1,752,872 | +0.67(+1.58%) |
Apr 13, 2007 | 43.61 | 43.61 | 42.21 | 42.49 | 2,677,793 | -0.45(-1.05%) |
Apr 12, 2007 | 42.60 | 43.05 | 42.35 | 42.94 | 1,893,537 | +0.43(+1.01%) |
Apr 11, 2007 | 42.73 | 43.02 | 42.33 | 42.52 | 2,307,825 | -0.27(-0.64%) |
Apr 10, 2007 | 42.94 | 43.33 | 42.68 | 42.79 | 2,307,690 | -0.05(-0.12%) |
Apr 09, 2007 | 42.81 | 43.17 | 42.65 | 42.84 | 2,223,924 | +0.07(+0.16%) |
Apr 05, 2007 | 44.38 | 44.39 | 42.41 | 42.77 | 11,146,097 | -2.55(-5.62%) |
Apr 04, 2007 | 45.17 | 45.63 | 45.13 | 45.32 | 847,135 | +0.07(+0.16%) |
Apr 03, 2007 | 45.08 | 45.57 | 45.03 | 45.25 | 1,000,433 | +0.35(+0.79%) |
Apr 02, 2007 | 44.19 | 44.95 | 44.07 | 44.89 | 1,769,256 | +0.80(+1.80%) |
Mar 30, 2007 | 44.34 | 44.69 | 43.91 | 44.10 | 1,387,974 | -0.15(-0.33%) |
Mar 29, 2007 | 44.71 | 44.88 | 43.97 | 44.25 | 1,431,134 | -0.25(-0.56%) |
Mar 28, 2007 | 44.70 | 44.78 | 44.22 | 44.50 | 850,008 | -0.28(-0.63%) |
Mar 27, 2007 | 44.82 | 45.03 | 44.71 | 44.78 | 1,353,008 | -0.32(-0.72%) |
Mar 26, 2007 | 45.32 | 45.40 | 44.50 | 45.10 | 1,057,725 | -0.22(-0.49%) |
Mar 23, 2007 | 44.64 | 45.62 | 44.64 | 45.32 | 1,226,477 | +0.01(+0.03%) |
Mar 22, 2007 | 45.78 | 45.81 | 45.12 | 45.31 | 1,311,057 | -0.47(-1.03%) |
Mar 21, 2007 | 45.23 | 45.90 | 44.98 | 45.78 | 874,197 | +0.63(+1.39%) |
Mar 20, 2007 | 44.94 | 45.24 | 44.79 | 45.15 | 901,197 | +0.22(+0.49%) |
Mar 19, 2007 | 44.65 | 45.03 | 44.65 | 44.93 | 1,379,482 | +0.71(+1.60%) |
Mar 16, 2007 | 44.25 | 44.50 | 43.98 | 44.22 | 2,197,315 | +0.00(+0.00%) |
Mar 15, 2007 | 44.55 | 44.78 | 44.14 | 44.22 | 1,455,780 | -0.32(-0.71%) |
Mar 14, 2007 | 44.16 | 44.71 | 43.79 | 44.54 | 1,920,359 | +0.43(+0.97%) |
Mar 13, 2007 | 45.11 | 45.08 | 44.06 | 44.11 | 2,189,848 | -0.99(-2.20%) |
Mar 12, 2007 | 45.15 | 45.51 | 44.94 | 45.11 | 1,013,738 | -0.11(-0.24%) |
Mar 09, 2007 | 45.23 | 45.32 | 44.94 | 45.22 | 1,779,302 | +0.29(+0.64%) |
Mar 08, 2007 | 44.86 | 45.38 | 44.79 | 44.93 | 1,922,532 | +0.40(+0.89%) |
Mar 07, 2007 | 45.22 | 45.65 | 44.49 | 44.53 | 3,994,266 | -0.85(-1.88%) |
Mar 06, 2007 | 45.12 | 45.52 | 44.99 | 45.39 | 1,331,558 | +0.62(+1.38%) |
Mar 05, 2007 | 44.78 | 45.31 | 44.43 | 44.77 | 1,593,443 | -0.01(-0.02%) |
Mar 02, 2007 | 45.65 | 45.78 | 44.77 | 44.78 | 1,686,984 | -0.94(-2.06%) |