Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.10 | 49.33 | 48.05 | 48.59 | 2,287,400 | -0.25(-0.51%) |
May 30, 2007 | 48.03 | 49.11 | 47.62 | 48.84 | 2,537,865 | +0.81(+1.69%) |
May 29, 2007 | 48.00 | 48.87 | 47.49 | 48.03 | 2,494,300 | +0.03(+0.06%) |
May 25, 2007 | 48.19 | 48.33 | 47.37 | 48.00 | 1,679,314 | +0.97(+2.06%) |
May 24, 2007 | 48.09 | 49.50 | 46.78 | 47.03 | 4,457,778 | -0.30(-0.63%) |
May 23, 2007 | 47.00 | 48.33 | 46.87 | 47.33 | 2,303,811 | +0.71(+1.52%) |
May 22, 2007 | 46.57 | 47.48 | 46.31 | 46.62 | 2,206,852 | +0.06(+0.13%) |
May 21, 2007 | 46.01 | 47.31 | 45.81 | 46.56 | 2,888,500 | +0.55(+1.20%) |
May 18, 2007 | 44.08 | 46.01 | 44.08 | 46.01 | 2,955,700 | +1.52(+3.42%) |
May 17, 2007 | 44.08 | 44.83 | 43.74 | 44.49 | 2,695,059 | +0.41(+0.93%) |
May 16, 2007 | 45.08 | 45.47 | 43.72 | 44.08 | 3,153,900 | -0.98(-2.17%) |
May 15, 2007 | 45.17 | 45.70 | 44.80 | 45.06 | 3,016,270 | -0.09(-0.20%) |
May 14, 2007 | 45.57 | 46.23 | 44.82 | 45.15 | 3,263,513 | -0.42(-0.92%) |
May 11, 2007 | 44.06 | 45.64 | 43.44 | 45.57 | 3,112,839 | +1.90(+4.35%) |
May 10, 2007 | 44.69 | 45.14 | 43.24 | 43.67 | 3,577,511 | -1.21(-2.70%) |
May 09, 2007 | 43.18 | 45.00 | 43.03 | 44.88 | 3,039,000 | +1.78(+4.13%) |
May 08, 2007 | 43.07 | 43.20 | 42.32 | 43.10 | 2,278,200 | -0.31(-0.71%) |
May 07, 2007 | 42.37 | 43.48 | 42.31 | 43.41 | 1,872,700 | +1.04(+2.45%) |
May 04, 2007 | 42.95 | 43.24 | 42.24 | 42.37 | 2,093,358 | -0.44(-1.03%) |
May 03, 2007 | 42.89 | 43.00 | 42.49 | 42.81 | 2,287,005 | -0.08(-0.19%) |
May 02, 2007 | 42.42 | 43.49 | 42.14 | 42.89 | 2,386,627 | +0.86(+2.05%) |
May 01, 2007 | 41.94 | 42.10 | 41.30 | 42.03 | 3,957,670 | +0.16(+0.38%) |
Apr 30, 2007 | 42.12 | 42.96 | 41.78 | 41.87 | 1,858,406 | -0.24(-0.57%) |
Apr 27, 2007 | 42.67 | 42.82 | 41.80 | 42.11 | 1,993,100 | -0.24(-0.57%) |
Apr 26, 2007 | 42.64 | 43.05 | 42.01 | 42.35 | 2,319,821 | -0.68(-1.58%) |
Apr 25, 2007 | 42.42 | 43.49 | 40.96 | 43.03 | 2,642,046 | +0.69(+1.63%) |
Apr 24, 2007 | 42.65 | 42.70 | 41.97 | 42.34 | 2,026,754 | -0.24(-0.56%) |
Apr 23, 2007 | 43.11 | 43.70 | 41.71 | 42.58 | 3,032,327 | +1.02(+2.45%) |
Apr 20, 2007 | 42.09 | 42.55 | 41.16 | 41.56 | 2,339,404 | +0.11(+0.27%) |
Apr 19, 2007 | 41.60 | 41.97 | 40.80 | 41.45 | 1,980,457 | -0.16(-0.38%) |
Apr 18, 2007 | 42.86 | 42.95 | 41.38 | 41.61 | 3,364,912 | -1.67(-3.86%) |
Apr 17, 2007 | 44.30 | 44.30 | 43.04 | 43.28 | 2,385,804 | -1.05(-2.37%) |
Apr 16, 2007 | 43.44 | 44.41 | 42.80 | 44.33 | 2,837,882 | +1.34(+3.12%) |
Apr 13, 2007 | 42.72 | 43.35 | 42.01 | 42.99 | 2,679,808 | +0.46(+1.08%) |
Apr 12, 2007 | 41.12 | 42.63 | 41.11 | 42.53 | 3,365,604 | +1.42(+3.45%) |
Apr 11, 2007 | 42.37 | 42.43 | 40.85 | 41.11 | 3,980,046 | -1.19(-2.81%) |
Apr 10, 2007 | 42.48 | 42.73 | 42.06 | 42.30 | 2,597,900 | -0.18(-0.42%) |
Apr 09, 2007 | 42.57 | 43.48 | 42.10 | 42.48 | 3,702,049 | +0.24(+0.57%) |
Apr 05, 2007 | 42.20 | 43.35 | 42.06 | 42.24 | 5,902,711 | -0.02(-0.05%) |
Apr 04, 2007 | 39.38 | 42.26 | 39.15 | 42.26 | 5,642,600 | +2.93(+7.45%) |
Apr 03, 2007 | 39.47 | 39.49 | 38.37 | 39.33 | 1,908,785 | -0.14(-0.35%) |
Apr 02, 2007 | 39.14 | 39.59 | 38.89 | 39.47 | 1,632,100 | +0.34(+0.87%) |
Mar 30, 2007 | 38.99 | 39.61 | 38.80 | 39.13 | 2,553,410 | +0.27(+0.69%) |
Mar 29, 2007 | 37.37 | 39.90 | 37.37 | 38.86 | 2,208,030 | -0.35(-0.89%) |
Mar 28, 2007 | 39.30 | 39.30 | 38.75 | 39.21 | 2,308,500 | +0.44(+1.13%) |
Mar 27, 2007 | 39.20 | 39.31 | 38.53 | 38.77 | 1,774,400 | -0.72(-1.82%) |
Mar 26, 2007 | 39.21 | 39.55 | 38.59 | 39.49 | 1,933,209 | +0.28(+0.71%) |
Mar 23, 2007 | 38.93 | 39.35 | 38.84 | 39.21 | 4,832,849 | +0.24(+0.62%) |
Mar 22, 2007 | 38.14 | 39.33 | 30.10 | 38.97 | 5,956,739 | +1.33(+3.53%) |
Mar 21, 2007 | 37.00 | 37.80 | 36.84 | 37.64 | 2,345,819 | +0.80(+2.17%) |
Mar 20, 2007 | 37.01 | 37.39 | 36.35 | 36.84 | 1,442,959 | -0.34(-0.91%) |
Mar 19, 2007 | 36.31 | 37.26 | 36.25 | 37.18 | 2,246,706 | +1.11(+3.08%) |
Mar 16, 2007 | 36.31 | 36.99 | 35.68 | 36.07 | 2,378,700 | -0.24(-0.66%) |
Mar 15, 2007 | 36.00 | 37.21 | 35.43 | 36.31 | 4,608,348 | +1.12(+3.18%) |
Mar 14, 2007 | 34.91 | 35.35 | 34.44 | 35.19 | 2,331,468 | +0.28(+0.80%) |
Mar 13, 2007 | 35.63 | 35.93 | 34.71 | 34.91 | 2,335,600 | -0.72(-2.02%) |
Mar 12, 2007 | 35.50 | 35.94 | 35.30 | 35.63 | 2,051,000 | -0.33(-0.92%) |
Mar 09, 2007 | 36.67 | 36.68 | 35.68 | 35.96 | 2,104,400 | -0.28(-0.77%) |
Mar 08, 2007 | 35.77 | 36.82 | 35.60 | 36.24 | 2,946,000 | +0.88(+2.49%) |
Mar 07, 2007 | 35.16 | 35.77 | 34.89 | 35.36 | 3,988,700 | +0.26(+0.74%) |
Mar 06, 2007 | 34.60 | 35.20 | 34.29 | 35.10 | 3,041,100 | +0.83(+2.42%) |
Mar 05, 2007 | 34.59 | 34.75 | 32.62 | 34.27 | 4,091,105 | -0.71(-2.03%) |
Mar 02, 2007 | 35.64 | 35.79 | 34.76 | 34.98 | 3,367,100 | -0.73(-2.04%) |