Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.24 | 45.44 | 45.06 | 45.13 | 3,823,185 | -0.12(-0.27%) |
May 30, 2007 | 45.20 | 45.92 | 45.17 | 45.25 | 4,850,067 | -0.12(-0.26%) |
May 29, 2007 | 45.22 | 45.53 | 45.08 | 45.37 | 3,912,172 | +0.28(+0.62%) |
May 25, 2007 | 44.66 | 45.43 | 44.55 | 45.09 | 2,859,068 | +0.50(+1.12%) |
May 24, 2007 | 44.60 | 45.00 | 44.48 | 44.59 | 4,173,402 | -0.10(-0.22%) |
May 23, 2007 | 44.81 | 45.09 | 44.69 | 44.69 | 3,297,602 | -0.08(-0.18%) |
May 22, 2007 | 45.04 | 45.25 | 44.69 | 44.77 | 3,276,507 | -0.35(-0.78%) |
May 21, 2007 | 45.63 | 45.85 | 45.02 | 45.12 | 2,993,865 | -0.62(-1.36%) |
May 18, 2007 | 45.39 | 45.79 | 45.20 | 45.74 | 5,314,100 | +0.40(+0.88%) |
May 17, 2007 | 45.30 | 45.65 | 45.11 | 45.34 | 4,806,440 | +0.06(+0.13%) |
May 16, 2007 | 44.50 | 45.30 | 44.22 | 45.28 | 4,990,458 | +0.81(+1.82%) |
May 15, 2007 | 44.46 | 45.12 | 44.15 | 44.47 | 6,483,544 | +0.24(+0.54%) |
May 14, 2007 | 44.11 | 44.38 | 44.00 | 44.23 | 4,073,810 | +0.09(+0.20%) |
May 11, 2007 | 44.51 | 44.69 | 44.03 | 44.14 | 4,074,905 | -0.33(-0.74%) |
May 10, 2007 | 44.95 | 45.23 | 44.45 | 44.47 | 4,888,527 | -0.68(-1.51%) |
May 09, 2007 | 44.93 | 45.30 | 44.87 | 45.15 | 4,120,660 | +0.17(+0.38%) |
May 08, 2007 | 44.87 | 45.30 | 44.78 | 44.98 | 5,314,900 | -0.07(-0.16%) |
May 07, 2007 | 44.75 | 45.13 | 44.66 | 45.05 | 3,688,567 | +0.23(+0.51%) |
May 04, 2007 | 44.60 | 44.92 | 44.48 | 44.82 | 4,148,595 | +0.27(+0.61%) |
May 03, 2007 | 44.78 | 45.00 | 44.36 | 44.55 | 3,890,260 | -0.03(-0.07%) |
May 02, 2007 | 44.55 | 44.96 | 44.30 | 44.58 | 5,973,337 | +0.35(+0.79%) |
May 01, 2007 | 44.13 | 44.40 | 43.50 | 44.23 | 6,414,760 | +0.33(+0.75%) |
Apr 30, 2007 | 45.00 | 45.12 | 43.87 | 43.90 | 8,621,760 | -1.12(-2.49%) |
Apr 27, 2007 | 45.71 | 45.76 | 45.02 | 45.02 | 4,258,208 | -0.81(-1.77%) |
Apr 26, 2007 | 45.88 | 46.25 | 45.75 | 45.83 | 3,761,634 | -0.15(-0.33%) |
Apr 25, 2007 | 45.94 | 46.16 | 45.72 | 45.98 | 5,081,449 | +0.09(+0.20%) |
Apr 24, 2007 | 45.92 | 46.34 | 45.53 | 45.89 | 8,259,031 | +0.02(+0.04%) |
Apr 23, 2007 | 45.87 | 46.10 | 45.75 | 45.87 | 3,771,329 | +0.07(+0.15%) |
Apr 20, 2007 | 46.38 | 46.56 | 45.56 | 45.80 | 6,186,068 | -0.15(-0.33%) |
Apr 19, 2007 | 46.00 | 46.20 | 45.76 | 45.95 | 3,156,994 | -0.01(-0.02%) |
Apr 18, 2007 | 45.91 | 46.17 | 45.75 | 45.96 | 3,762,040 | -0.02(-0.04%) |
Apr 17, 2007 | 46.13 | 46.15 | 45.86 | 45.98 | 2,869,907 | -0.15(-0.33%) |
Apr 16, 2007 | 46.02 | 46.33 | 45.90 | 46.13 | 2,875,116 | +0.21(+0.46%) |
Apr 13, 2007 | 46.61 | 46.61 | 45.65 | 45.92 | 2,810,879 | -0.01(-0.02%) |
Apr 12, 2007 | 46.03 | 46.08 | 45.52 | 45.93 | 3,059,992 | -0.06(-0.13%) |
Apr 11, 2007 | 46.67 | 46.67 | 45.69 | 45.99 | 5,063,708 | -0.68(-1.46%) |
Apr 10, 2007 | 46.52 | 46.77 | 46.30 | 46.67 | 5,542,219 | +0.07(+0.15%) |
Apr 09, 2007 | 46.30 | 46.72 | 45.97 | 46.60 | 4,394,540 | +0.36(+0.78%) |
Apr 05, 2007 | 46.00 | 46.44 | 45.95 | 46.24 | 2,889,600 | +0.24(+0.52%) |
Apr 04, 2007 | 46.30 | 46.37 | 45.83 | 46.00 | 3,658,481 | -0.20(-0.43%) |
Apr 03, 2007 | 45.91 | 46.47 | 45.86 | 46.20 | 4,259,084 | +0.39(+0.85%) |
Apr 02, 2007 | 45.89 | 46.01 | 45.56 | 45.81 | 3,355,202 | -0.08(-0.17%) |
Mar 30, 2007 | 46.20 | 46.36 | 45.52 | 45.89 | 4,593,700 | -0.31(-0.67%) |
Mar 29, 2007 | 46.36 | 46.61 | 45.92 | 46.20 | 4,047,697 | -0.15(-0.32%) |
Mar 28, 2007 | 46.68 | 46.70 | 45.88 | 46.35 | 6,318,905 | -0.59(-1.26%) |
Mar 27, 2007 | 47.11 | 47.32 | 46.83 | 46.94 | 5,416,000 | -0.36(-0.76%) |
Mar 26, 2007 | 48.95 | 49.10 | 46.68 | 47.30 | 9,782,711 | -0.47(-0.98%) |
Mar 23, 2007 | 47.34 | 47.86 | 47.01 | 47.77 | 4,247,535 | +0.40(+0.84%) |
Mar 22, 2007 | 47.25 | 47.41 | 46.51 | 47.37 | 4,215,500 | +0.30(+0.64%) |
Mar 21, 2007 | 46.37 | 47.18 | 46.05 | 47.07 | 8,700,735 | +0.70(+1.51%) |
Mar 20, 2007 | 46.52 | 46.82 | 46.15 | 46.37 | 5,361,609 | -0.16(-0.34%) |
Mar 19, 2007 | 46.74 | 46.95 | 46.43 | 46.53 | 6,307,858 | +0.27(+0.58%) |
Mar 16, 2007 | 45.72 | 46.70 | 45.44 | 46.26 | 9,581,755 | +0.54(+1.18%) |
Mar 15, 2007 | 44.50 | 46.21 | 44.35 | 45.72 | 9,551,056 | +1.12(+2.51%) |
Mar 14, 2007 | 44.28 | 45.05 | 43.91 | 44.60 | 7,328,700 | +0.46(+1.04%) |
Mar 13, 2007 | 44.79 | 45.42 | 44.11 | 44.14 | 6,790,100 | -0.65(-1.45%) |
Mar 12, 2007 | 44.51 | 44.95 | 44.42 | 44.79 | 3,340,800 | +0.20(+0.45%) |
Mar 09, 2007 | 44.62 | 44.91 | 44.35 | 44.59 | 3,947,700 | -0.03(-0.07%) |
Mar 08, 2007 | 44.20 | 45.18 | 44.06 | 44.62 | 5,775,600 | +0.57(+1.29%) |
Mar 07, 2007 | 44.22 | 44.50 | 43.91 | 44.05 | 4,115,800 | -0.40(-0.90%) |
Mar 06, 2007 | 44.20 | 44.61 | 43.80 | 44.45 | 4,921,400 | +0.54(+1.23%) |
Mar 05, 2007 | 43.47 | 44.75 | 43.23 | 43.91 | 5,496,500 | -0.25(-0.57%) |
Mar 02, 2007 | 44.24 | 44.61 | 43.82 | 44.16 | 6,861,300 | -0.47(-1.05%) |