Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.03 | 46.84 | 45.99 | 46.45 | 4,534,268 | +0.37(+0.81%) |
May 30, 2007 | 45.71 | 46.08 | 45.09 | 46.08 | 3,661,920 | +0.03(+0.06%) |
May 29, 2007 | 45.82 | 46.42 | 45.46 | 46.05 | 3,241,878 | +0.23(+0.51%) |
May 25, 2007 | 45.39 | 45.97 | 44.99 | 45.82 | 3,309,481 | +0.48(+1.05%) |
May 24, 2007 | 43.85 | 46.03 | 43.83 | 45.34 | 9,427,572 | +1.40(+3.19%) |
May 23, 2007 | 44.65 | 45.06 | 43.87 | 43.94 | 4,137,964 | -0.46(-1.03%) |
May 22, 2007 | 44.75 | 45.00 | 44.12 | 44.40 | 4,598,360 | -0.45(-1.00%) |
May 21, 2007 | 44.58 | 45.64 | 44.37 | 44.85 | 3,320,896 | +0.17(+0.39%) |
May 18, 2007 | 44.58 | 44.79 | 43.92 | 44.68 | 3,527,108 | +0.19(+0.43%) |
May 17, 2007 | 44.75 | 44.94 | 44.06 | 44.49 | 3,775,987 | -0.20(-0.45%) |
May 16, 2007 | 44.88 | 45.29 | 44.00 | 44.69 | 6,112,192 | -1.31(-2.84%) |
May 15, 2007 | 46.24 | 46.89 | 45.84 | 45.99 | 3,600,808 | -0.42(-0.91%) |
May 14, 2007 | 46.85 | 47.01 | 46.07 | 46.41 | 2,589,170 | -0.22(-0.46%) |
May 11, 2007 | 45.91 | 46.73 | 45.84 | 46.63 | 3,194,348 | +0.83(+1.81%) |
May 10, 2007 | 46.99 | 47.12 | 45.69 | 45.80 | 4,649,830 | -1.52(-3.22%) |
May 09, 2007 | 46.77 | 47.49 | 46.29 | 47.32 | 3,965,662 | +0.53(+1.13%) |
May 08, 2007 | 47.34 | 47.36 | 46.49 | 46.80 | 3,923,489 | -0.86(-1.81%) |
May 07, 2007 | 47.95 | 48.16 | 47.56 | 47.66 | 2,267,366 | -0.50(-1.04%) |
May 04, 2007 | 47.50 | 48.46 | 47.46 | 48.16 | 3,496,083 | +0.67(+1.42%) |
May 03, 2007 | 47.05 | 47.77 | 46.99 | 47.49 | 2,972,059 | +0.44(+0.94%) |
May 02, 2007 | 47.21 | 47.69 | 46.97 | 47.05 | 3,260,260 | -0.21(-0.44%) |
May 01, 2007 | 46.72 | 47.42 | 46.36 | 47.25 | 3,188,768 | +0.75(+1.62%) |
Apr 30, 2007 | 46.95 | 47.99 | 46.40 | 46.50 | 3,986,269 | -0.59(-1.25%) |
Apr 27, 2007 | 47.06 | 47.84 | 46.86 | 47.09 | 4,127,819 | -0.39(-0.82%) |
Apr 26, 2007 | 46.49 | 47.50 | 46.43 | 47.48 | 3,464,259 | +0.78(+1.67%) |
Apr 25, 2007 | 46.33 | 46.80 | 46.09 | 46.70 | 3,182,960 | +0.52(+1.12%) |
Apr 24, 2007 | 46.12 | 46.41 | 45.71 | 46.18 | 3,491,435 | +0.38(+0.83%) |
Apr 23, 2007 | 45.66 | 46.03 | 45.46 | 45.80 | 2,322,494 | +0.17(+0.38%) |
Apr 20, 2007 | 46.22 | 46.34 | 45.49 | 45.63 | 3,773,855 | -0.10(-0.23%) |
Apr 19, 2007 | 44.96 | 46.37 | 44.80 | 45.73 | 4,196,751 | +0.18(+0.40%) |
Apr 18, 2007 | 44.80 | 46.08 | 44.75 | 45.55 | 3,665,075 | +0.69(+1.54%) |
Apr 17, 2007 | 45.18 | 45.22 | 44.64 | 44.86 | 2,812,807 | -0.44(-0.97%) |
Apr 16, 2007 | 45.26 | 45.31 | 44.33 | 45.30 | 4,102,681 | +0.46(+1.02%) |
Apr 13, 2007 | 43.42 | 45.00 | 42.92 | 44.84 | 11,109,615 | +0.76(+1.73%) |
Apr 12, 2007 | 44.08 | 44.87 | 43.94 | 44.08 | 9,710,832 | +0.64(+1.47%) |
Apr 11, 2007 | 43.73 | 44.50 | 43.40 | 43.44 | 5,556,759 | -0.23(-0.53%) |
Apr 10, 2007 | 42.63 | 43.86 | 42.34 | 43.67 | 4,780,013 | +1.02(+2.39%) |
Apr 09, 2007 | 42.81 | 43.37 | 42.20 | 42.65 | 3,446,953 | -0.06(-0.14%) |
Apr 05, 2007 | 42.41 | 42.79 | 42.28 | 42.71 | 2,456,801 | +0.29(+0.69%) |
Apr 04, 2007 | 41.91 | 42.51 | 41.87 | 42.42 | 4,508,242 | +0.98(+2.36%) |
Apr 03, 2007 | 41.24 | 41.75 | 40.56 | 41.44 | 3,595,450 | +0.38(+0.93%) |
Apr 02, 2007 | 41.03 | 41.61 | 40.57 | 41.06 | 3,230,308 | +0.13(+0.32%) |
Mar 30, 2007 | 40.94 | 41.45 | 40.55 | 40.93 | 3,747,178 | +0.16(+0.40%) |
Mar 29, 2007 | 41.98 | 42.32 | 40.28 | 40.77 | 4,251,718 | -0.89(-2.14%) |
Mar 28, 2007 | 41.57 | 42.37 | 41.42 | 41.66 | 4,152,678 | -0.18(-0.43%) |
Mar 27, 2007 | 41.20 | 42.12 | 40.93 | 41.84 | 3,560,863 | +0.27(+0.64%) |
Mar 26, 2007 | 41.10 | 41.64 | 40.85 | 41.57 | 3,361,775 | +0.66(+1.61%) |
Mar 23, 2007 | 40.23 | 41.47 | 40.23 | 40.92 | 3,279,150 | +0.54(+1.35%) |
Mar 22, 2007 | 40.63 | 40.69 | 40.15 | 40.37 | 2,445,813 | -0.12(-0.30%) |
Mar 21, 2007 | 39.66 | 40.71 | 39.22 | 40.49 | 3,811,548 | +0.99(+2.52%) |
Mar 20, 2007 | 38.96 | 39.50 | 38.69 | 39.50 | 2,698,316 | +0.54(+1.40%) |
Mar 19, 2007 | 39.77 | 39.77 | 38.75 | 38.95 | 3,435,011 | -0.42(-1.08%) |
Mar 16, 2007 | 39.27 | 39.55 | 38.70 | 39.38 | 3,791,473 | -0.05(-0.13%) |
Mar 15, 2007 | 39.23 | 39.68 | 39.06 | 39.43 | 2,761,880 | +0.13(+0.33%) |
Mar 14, 2007 | 38.69 | 39.44 | 38.33 | 39.30 | 3,577,341 | +0.56(+1.45%) |
Mar 13, 2007 | 40.01 | 39.97 | 38.72 | 38.74 | 3,720,981 | -1.27(-3.18%) |
Mar 12, 2007 | 39.63 | 40.12 | 39.32 | 40.01 | 3,210,871 | +0.66(+1.67%) |
Mar 09, 2007 | 39.64 | 39.66 | 38.94 | 39.35 | 3,884,382 | +0.28(+0.71%) |
Mar 08, 2007 | 39.17 | 39.91 | 39.02 | 39.07 | 4,088,427 | +0.75(+1.96%) |
Mar 07, 2007 | 37.91 | 38.97 | 37.66 | 38.32 | 4,201,241 | +0.49(+1.30%) |
Mar 06, 2007 | 37.87 | 38.13 | 37.58 | 37.83 | 3,938,576 | +0.23(+0.60%) |
Mar 05, 2007 | 37.40 | 38.44 | 37.27 | 37.60 | 5,411,661 | -0.01(-0.03%) |
Mar 02, 2007 | 38.17 | 38.53 | 37.55 | 37.61 | 3,347,308 | -0.68(-1.78%) |