Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.16 | 45.89 | 44.96 | 45.78 | 3,458,923 | +0.80(+1.78%) |
May 30, 2007 | 44.92 | 45.06 | 44.59 | 44.98 | 1,311,289 | -0.05(-0.11%) |
May 29, 2007 | 44.77 | 45.18 | 44.66 | 45.03 | 1,398,690 | +0.27(+0.60%) |
May 25, 2007 | 44.72 | 45.01 | 44.63 | 44.76 | 910,063 | +0.29(+0.66%) |
May 24, 2007 | 44.61 | 45.26 | 44.24 | 44.47 | 1,571,048 | -0.35(-0.78%) |
May 23, 2007 | 45.16 | 45.57 | 44.74 | 44.82 | 1,047,548 | -0.12(-0.28%) |
May 22, 2007 | 45.29 | 45.46 | 44.82 | 44.94 | 861,928 | -0.35(-0.77%) |
May 21, 2007 | 44.94 | 45.49 | 44.84 | 45.29 | 1,832,318 | +0.54(+1.20%) |
May 18, 2007 | 44.79 | 45.02 | 44.63 | 44.75 | 1,024,208 | +0.05(+0.11%) |
May 17, 2007 | 44.45 | 44.89 | 44.45 | 44.70 | 930,986 | -0.19(-0.42%) |
May 16, 2007 | 44.59 | 44.89 | 44.47 | 44.89 | 1,482,494 | +0.42(+0.93%) |
May 15, 2007 | 43.99 | 44.97 | 43.95 | 44.47 | 2,048,967 | +0.56(+1.28%) |
May 14, 2007 | 44.43 | 44.76 | 43.70 | 43.91 | 1,194,452 | -0.53(-1.20%) |
May 11, 2007 | 43.70 | 44.45 | 43.70 | 44.45 | 907,793 | +0.93(+2.13%) |
May 10, 2007 | 44.26 | 44.53 | 43.52 | 43.52 | 1,102,328 | -0.86(-1.94%) |
May 09, 2007 | 45.65 | 45.65 | 43.80 | 44.38 | 807,559 | +0.13(+0.30%) |
May 08, 2007 | 44.58 | 44.58 | 43.97 | 44.25 | 825,819 | -0.37(-0.83%) |
May 07, 2007 | 44.91 | 45.00 | 44.49 | 44.62 | 656,537 | -0.05(-0.11%) |
May 04, 2007 | 44.28 | 44.76 | 44.14 | 44.67 | 991,395 | +0.55(+1.25%) |
May 03, 2007 | 43.92 | 44.36 | 43.80 | 44.12 | 938,043 | +0.17(+0.40%) |
May 02, 2007 | 43.30 | 44.12 | 43.30 | 43.94 | 1,008,282 | +0.48(+1.11%) |
May 01, 2007 | 43.68 | 43.77 | 42.86 | 43.46 | 1,455,035 | +0.15(+0.34%) |
Apr 30, 2007 | 44.09 | 44.09 | 43.32 | 43.32 | 1,630,447 | -0.76(-1.73%) |
Apr 27, 2007 | 44.36 | 44.42 | 43.99 | 44.08 | 1,262,138 | -0.56(-1.26%) |
Apr 26, 2007 | 44.56 | 44.79 | 44.12 | 44.64 | 1,861,296 | +0.07(+0.15%) |
Apr 25, 2007 | 44.61 | 44.93 | 44.07 | 44.58 | 2,019,923 | +0.98(+2.26%) |
Apr 24, 2007 | 44.09 | 44.32 | 43.50 | 43.59 | 1,603,861 | -0.52(-1.19%) |
Apr 23, 2007 | 44.24 | 44.47 | 43.85 | 44.12 | 911,628 | -0.23(-0.53%) |
Apr 20, 2007 | 43.53 | 44.61 | 43.45 | 44.35 | 1,768,888 | +0.83(+1.91%) |
Apr 19, 2007 | 43.42 | 45.14 | 43.41 | 43.52 | 1,441,169 | -0.53(-1.21%) |
Apr 18, 2007 | 43.44 | 44.59 | 43.44 | 44.05 | 2,051,987 | +0.62(+1.43%) |
Apr 17, 2007 | 44.10 | 44.26 | 43.27 | 43.43 | 2,061,504 | -0.62(-1.41%) |
Apr 16, 2007 | 43.05 | 44.06 | 42.59 | 44.05 | 1,712,893 | +0.50(+1.14%) |
Apr 13, 2007 | 43.18 | 43.62 | 43.01 | 43.56 | 860,649 | +0.35(+0.81%) |
Apr 12, 2007 | 43.48 | 43.52 | 42.98 | 43.21 | 878,815 | -0.19(-0.44%) |
Apr 11, 2007 | 43.48 | 43.81 | 43.21 | 43.40 | 1,344,102 | -0.19(-0.43%) |
Apr 10, 2007 | 43.61 | 43.74 | 43.37 | 43.59 | 1,569,964 | -0.06(-0.13%) |
Apr 09, 2007 | 42.75 | 43.70 | 42.73 | 43.64 | 1,341,219 | +0.28(+0.64%) |
Apr 05, 2007 | 43.18 | 43.70 | 42.92 | 43.37 | 1,359,342 | +0.18(+0.42%) |
Apr 04, 2007 | 42.39 | 43.25 | 42.10 | 43.18 | 1,592,466 | +0.94(+2.22%) |
Apr 03, 2007 | 42.43 | 42.80 | 42.17 | 42.25 | 1,862,659 | -0.07(-0.15%) |
Apr 02, 2007 | 41.69 | 42.43 | 41.49 | 42.31 | 1,732,358 | +0.69(+1.66%) |
Mar 30, 2007 | 41.82 | 42.17 | 41.03 | 41.62 | 1,113,175 | -0.12(-0.28%) |
Mar 29, 2007 | 41.80 | 41.95 | 41.16 | 41.74 | 985,795 | +0.49(+1.18%) |
Mar 28, 2007 | 41.40 | 42.03 | 40.82 | 41.25 | 1,856,481 | -0.65(-1.55%) |
Mar 27, 2007 | 41.59 | 42.00 | 41.55 | 41.90 | 1,300,717 | -0.01(-0.02%) |
Mar 26, 2007 | 42.43 | 42.47 | 41.50 | 41.90 | 1,444,795 | -0.64(-1.51%) |
Mar 23, 2007 | 42.64 | 42.74 | 42.27 | 42.54 | 870,303 | +0.00(+0.00%) |
Mar 22, 2007 | 43.13 | 43.27 | 42.48 | 42.54 | 713,102 | -0.62(-1.43%) |
Mar 21, 2007 | 42.00 | 43.27 | 41.78 | 43.16 | 1,267,584 | +1.17(+2.77%) |
Mar 20, 2007 | 41.80 | 42.11 | 41.66 | 42.00 | 1,232,483 | +0.10(+0.24%) |
Mar 19, 2007 | 40.79 | 41.96 | 40.79 | 41.90 | 2,897,852 | +1.73(+4.30%) |
Mar 16, 2007 | 40.64 | 41.31 | 40.04 | 40.17 | 3,129,834 | -0.26(-0.65%) |
Mar 15, 2007 | 40.69 | 41.04 | 40.20 | 40.43 | 1,692,053 | +0.33(+0.82%) |
Mar 14, 2007 | 39.72 | 40.20 | 38.61 | 40.10 | 4,748,338 | +0.38(+0.95%) |
Mar 13, 2007 | 42.43 | 42.23 | 39.68 | 39.73 | 3,520,877 | -2.71(-6.39%) |
Mar 12, 2007 | 42.36 | 42.73 | 42.22 | 42.43 | 1,213,441 | -0.09(-0.22%) |
Mar 09, 2007 | 42.76 | 42.97 | 42.11 | 42.53 | 1,143,242 | +0.12(+0.27%) |
Mar 08, 2007 | 42.25 | 42.84 | 42.17 | 42.41 | 983,721 | +0.58(+1.39%) |
Mar 07, 2007 | 41.95 | 42.50 | 41.83 | 41.83 | 1,473,021 | -0.34(-0.81%) |
Mar 06, 2007 | 41.20 | 42.24 | 40.88 | 42.17 | 1,886,686 | +1.46(+3.60%) |
Mar 05, 2007 | 41.42 | 41.54 | 40.71 | 40.71 | 2,116,927 | -0.93(-2.22%) |
Mar 02, 2007 | 42.32 | 42.51 | 41.63 | 41.63 | 1,663,584 | -0.68(-1.62%) |