Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.39 | 45.80 | 45.26 | 45.65 | 5,319,590 | +0.26(+0.57%) |
May 30, 2007 | 45.15 | 45.39 | 44.97 | 45.39 | 4,806,009 | +0.14(+0.31%) |
May 29, 2007 | 45.10 | 45.35 | 44.98 | 45.25 | 4,581,578 | +0.16(+0.37%) |
May 25, 2007 | 44.87 | 45.19 | 44.83 | 45.09 | 4,604,339 | +0.27(+0.61%) |
May 24, 2007 | 44.56 | 44.98 | 44.47 | 44.82 | 6,843,862 | +0.42(+0.96%) |
May 23, 2007 | 44.47 | 44.69 | 44.31 | 44.39 | 5,503,783 | -0.08(-0.17%) |
May 22, 2007 | 44.57 | 44.72 | 44.35 | 44.47 | 4,476,501 | -0.13(-0.30%) |
May 21, 2007 | 44.42 | 44.72 | 44.34 | 44.60 | 5,265,910 | +0.16(+0.37%) |
May 18, 2007 | 44.56 | 44.63 | 44.40 | 44.44 | 5,303,194 | -0.06(-0.14%) |
May 17, 2007 | 44.99 | 44.99 | 44.46 | 44.50 | 4,352,513 | -0.75(-1.67%) |
May 16, 2007 | 44.78 | 45.27 | 44.58 | 45.25 | 4,623,098 | +0.55(+1.22%) |
May 15, 2007 | 44.83 | 45.22 | 44.66 | 44.71 | 5,911,091 | -0.13(-0.28%) |
May 14, 2007 | 45.07 | 45.31 | 44.68 | 44.83 | 4,063,070 | -0.37(-0.83%) |
May 11, 2007 | 44.40 | 45.30 | 44.35 | 45.21 | 6,909,917 | +0.91(+2.06%) |
May 10, 2007 | 44.72 | 45.08 | 44.24 | 44.30 | 7,569,815 | -0.68(-1.51%) |
May 09, 2007 | 44.94 | 45.10 | 44.77 | 44.97 | 4,499,833 | +0.04(+0.08%) |
May 08, 2007 | 44.80 | 44.97 | 44.56 | 44.94 | 4,318,153 | +0.04(+0.08%) |
May 07, 2007 | 45.25 | 45.34 | 44.88 | 44.90 | 3,434,827 | -0.20(-0.44%) |
May 04, 2007 | 45.03 | 45.25 | 44.93 | 45.09 | 3,980,391 | +0.13(+0.28%) |
May 03, 2007 | 45.02 | 45.29 | 44.82 | 44.97 | 5,193,278 | +0.10(+0.21%) |
May 02, 2007 | 44.40 | 44.96 | 44.40 | 44.87 | 7,116,885 | +0.51(+1.14%) |
May 01, 2007 | 44.78 | 44.83 | 44.22 | 44.37 | 8,388,080 | -0.31(-0.70%) |
Apr 30, 2007 | 45.29 | 45.37 | 44.64 | 44.68 | 6,972,818 | -0.68(-1.50%) |
Apr 27, 2007 | 45.59 | 45.61 | 45.09 | 45.35 | 6,141,591 | -0.26(-0.57%) |
Apr 26, 2007 | 45.93 | 46.15 | 45.45 | 45.62 | 8,176,126 | -0.69(-1.49%) |
Apr 25, 2007 | 45.34 | 46.34 | 45.11 | 46.31 | 6,953,804 | +0.68(+1.49%) |
Apr 24, 2007 | 45.55 | 45.77 | 45.32 | 45.63 | 5,489,407 | -0.01(-0.01%) |
Apr 23, 2007 | 46.08 | 46.31 | 45.61 | 45.63 | 4,059,608 | -0.56(-1.21%) |
Apr 20, 2007 | 45.67 | 46.43 | 45.67 | 46.19 | 8,758,396 | +0.53(+1.15%) |
Apr 19, 2007 | 45.51 | 45.70 | 45.04 | 45.67 | 5,101,394 | +0.37(+0.83%) |
Apr 18, 2007 | 45.13 | 45.41 | 45.09 | 45.29 | 4,395,866 | -0.15(-0.33%) |
Apr 17, 2007 | 45.20 | 45.60 | 44.95 | 45.44 | 4,355,433 | +0.36(+0.79%) |
Apr 16, 2007 | 44.66 | 45.15 | 44.52 | 45.09 | 4,672,507 | +0.49(+1.10%) |
Apr 13, 2007 | 44.92 | 44.92 | 44.22 | 44.60 | 4,223,480 | -0.04(-0.10%) |
Apr 12, 2007 | 44.59 | 44.78 | 44.28 | 44.64 | 4,603,836 | -0.06(-0.13%) |
Apr 11, 2007 | 44.80 | 44.89 | 44.52 | 44.70 | 5,447,978 | -0.20(-0.45%) |
Apr 10, 2007 | 44.45 | 44.97 | 44.40 | 44.90 | 5,134,813 | +0.44(+1.00%) |
Apr 09, 2007 | 44.56 | 45.03 | 44.40 | 44.46 | 4,302,891 | -0.11(-0.24%) |
Apr 05, 2007 | 44.24 | 44.65 | 44.18 | 44.57 | 6,012,442 | +0.24(+0.54%) |
Apr 04, 2007 | 44.28 | 44.39 | 44.13 | 44.33 | 5,168,408 | -0.05(-0.11%) |
Apr 03, 2007 | 44.40 | 44.66 | 44.24 | 44.38 | 5,994,888 | +0.06(+0.14%) |
Apr 02, 2007 | 44.46 | 44.49 | 44.11 | 44.31 | 5,126,159 | -0.15(-0.34%) |
Mar 30, 2007 | 44.50 | 44.87 | 44.14 | 44.47 | 5,071,298 | -0.04(-0.09%) |
Mar 29, 2007 | 45.35 | 45.35 | 44.16 | 44.50 | 5,342,984 | -0.15(-0.34%) |
Mar 28, 2007 | 44.78 | 44.97 | 44.43 | 44.66 | 4,952,591 | -0.32(-0.71%) |
Mar 27, 2007 | 45.06 | 45.14 | 44.81 | 44.97 | 3,405,142 | -0.26(-0.58%) |
Mar 26, 2007 | 45.20 | 45.26 | 44.72 | 45.23 | 4,385,824 | -0.10(-0.22%) |
Mar 23, 2007 | 45.12 | 45.44 | 44.90 | 45.34 | 4,924,215 | +0.24(+0.53%) |
Mar 22, 2007 | 44.85 | 45.28 | 44.77 | 45.09 | 5,267,882 | -0.12(-0.27%) |
Mar 21, 2007 | 44.21 | 45.24 | 43.98 | 45.22 | 8,434,958 | +0.65(+1.47%) |
Mar 20, 2007 | 43.95 | 44.64 | 43.93 | 44.56 | 4,476,186 | +0.49(+1.11%) |
Mar 19, 2007 | 44.18 | 44.31 | 43.81 | 44.07 | 5,508,025 | +0.14(+0.32%) |
Mar 16, 2007 | 44.21 | 44.29 | 43.65 | 43.93 | 9,561,766 | -0.10(-0.22%) |
Mar 15, 2007 | 44.59 | 44.81 | 43.98 | 44.03 | 6,847,647 | -0.52(-1.17%) |
Mar 14, 2007 | 44.48 | 44.61 | 43.61 | 44.55 | 7,959,836 | +0.20(+0.46%) |
Mar 13, 2007 | 45.13 | 45.03 | 44.25 | 44.35 | 6,558,053 | -0.79(-1.74%) |
Mar 12, 2007 | 44.98 | 45.29 | 44.80 | 45.13 | 5,105,822 | +0.33(+0.74%) |
Mar 09, 2007 | 45.01 | 45.03 | 44.64 | 44.80 | 4,842,081 | +0.52(+1.17%) |
Mar 08, 2007 | 44.46 | 44.72 | 44.24 | 44.28 | 4,998,308 | -0.12(-0.27%) |
Mar 07, 2007 | 44.35 | 44.63 | 44.26 | 44.40 | 6,344,916 | +0.06(+0.13%) |
Mar 06, 2007 | 44.40 | 44.56 | 44.04 | 44.35 | 7,568,245 | +0.13(+0.30%) |
Mar 05, 2007 | 43.94 | 44.47 | 43.61 | 44.21 | 12,089,361 | +0.15(+0.33%) |
Mar 02, 2007 | 44.37 | 44.47 | 43.98 | 44.07 | 5,796,310 | -0.41(-0.93%) |