Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.66 | 46.23 | 44.90 | 45.18 | 6,015,817 | -0.23(-0.50%) |
May 30, 2007 | 43.29 | 45.46 | 43.23 | 45.41 | 6,458,053 | +1.26(+2.86%) |
May 29, 2007 | 44.49 | 44.55 | 43.79 | 44.15 | 4,544,763 | +0.17(+0.40%) |
May 25, 2007 | 42.69 | 44.09 | 42.83 | 43.97 | 4,103,671 | +1.22(+2.85%) |
May 24, 2007 | 43.54 | 44.01 | 42.50 | 42.75 | 4,366,249 | -0.57(-1.31%) |
May 23, 2007 | 44.28 | 44.35 | 42.98 | 43.32 | 5,419,735 | -0.66(-1.49%) |
May 22, 2007 | 43.96 | 44.94 | 43.81 | 43.98 | 4,303,165 | -0.43(-0.98%) |
May 21, 2007 | 44.90 | 45.16 | 44.32 | 44.41 | 4,477,375 | -0.17(-0.38%) |
May 18, 2007 | 44.31 | 44.58 | 43.77 | 44.58 | 4,094,416 | +0.60(+1.35%) |
May 17, 2007 | 43.85 | 44.23 | 43.62 | 43.99 | 3,139,986 | -0.41(-0.93%) |
May 16, 2007 | 44.55 | 44.56 | 43.61 | 44.40 | 4,276,713 | +0.11(+0.24%) |
May 15, 2007 | 44.09 | 44.92 | 44.06 | 44.29 | 4,862,879 | +0.14(+0.32%) |
May 14, 2007 | 44.05 | 44.65 | 43.93 | 44.15 | 4,348,187 | +0.10(+0.23%) |
May 11, 2007 | 43.58 | 44.15 | 43.48 | 44.05 | 3,448,201 | +0.70(+1.62%) |
May 10, 2007 | 44.15 | 44.39 | 43.13 | 43.35 | 4,678,330 | -0.80(-1.82%) |
May 09, 2007 | 44.13 | 44.23 | 43.67 | 44.15 | 5,521,925 | +0.05(+0.11%) |
May 08, 2007 | 44.90 | 44.98 | 43.77 | 44.11 | 5,914,276 | -0.34(-0.77%) |
May 07, 2007 | 44.15 | 44.74 | 44.13 | 44.45 | 3,288,108 | +0.71(+1.62%) |
May 04, 2007 | 43.99 | 44.53 | 43.58 | 43.74 | 3,529,817 | -0.08(-0.18%) |
May 03, 2007 | 43.89 | 43.98 | 42.91 | 43.82 | 3,977,164 | +0.56(+1.28%) |
May 02, 2007 | 43.12 | 43.62 | 42.95 | 43.26 | 3,867,989 | +0.24(+0.56%) |
May 01, 2007 | 42.82 | 43.44 | 41.92 | 43.02 | 6,051,878 | +0.57(+1.34%) |
Apr 30, 2007 | 43.60 | 43.87 | 42.43 | 42.45 | 3,745,517 | -0.99(-2.28%) |
Apr 27, 2007 | 44.12 | 44.12 | 43.35 | 43.44 | 4,402,006 | -0.83(-1.87%) |
Apr 26, 2007 | 44.62 | 44.73 | 44.02 | 44.27 | 3,742,139 | -0.45(-1.02%) |
Apr 25, 2007 | 45.14 | 45.49 | 44.65 | 44.73 | 6,444,413 | +0.10(+0.22%) |
Apr 24, 2007 | 45.16 | 45.48 | 44.29 | 44.63 | 5,924,814 | -1.22(-2.67%) |
Apr 23, 2007 | 45.49 | 46.26 | 44.94 | 45.85 | 4,210,939 | +0.57(+1.26%) |
Apr 20, 2007 | 45.17 | 45.59 | 44.57 | 45.28 | 6,644,857 | +0.71(+1.59%) |
Apr 19, 2007 | 43.74 | 44.91 | 42.90 | 44.57 | 7,099,558 | +0.57(+1.29%) |
Apr 18, 2007 | 44.41 | 44.70 | 43.82 | 44.01 | 4,277,665 | -0.64(-1.42%) |
Apr 17, 2007 | 45.20 | 45.66 | 44.49 | 44.64 | 3,962,792 | -0.50(-1.11%) |
Apr 16, 2007 | 44.65 | 45.29 | 44.49 | 45.14 | 3,939,019 | +0.46(+1.03%) |
Apr 13, 2007 | 44.75 | 44.99 | 44.24 | 44.68 | 3,212,872 | +0.06(+0.13%) |
Apr 12, 2007 | 44.79 | 45.34 | 44.44 | 44.62 | 5,596,114 | +0.11(+0.24%) |
Apr 11, 2007 | 44.78 | 45.32 | 44.27 | 44.51 | 4,234,225 | -0.34(-0.76%) |
Apr 10, 2007 | 45.44 | 45.44 | 44.63 | 44.86 | 3,828,179 | -0.30(-0.67%) |
Apr 09, 2007 | 45.12 | 45.56 | 44.78 | 45.16 | 4,510,368 | +0.66(+1.49%) |
Apr 05, 2007 | 44.13 | 45.05 | 43.81 | 44.49 | 5,527,688 | +0.57(+1.29%) |
Apr 04, 2007 | 43.70 | 44.33 | 43.35 | 43.93 | 4,026,091 | +0.29(+0.66%) |
Apr 03, 2007 | 43.67 | 44.02 | 43.07 | 43.64 | 5,058,877 | +0.31(+0.71%) |
Apr 02, 2007 | 43.48 | 43.68 | 42.95 | 43.33 | 4,945,872 | -0.24(-0.55%) |
Mar 30, 2007 | 44.16 | 44.65 | 43.48 | 43.57 | 6,386,299 | -0.66(-1.48%) |
Mar 29, 2007 | 44.01 | 44.72 | 43.58 | 44.23 | 6,764,241 | +0.84(+1.94%) |
Mar 28, 2007 | 43.68 | 43.75 | 42.82 | 43.38 | 6,275,374 | -0.57(-1.29%) |
Mar 27, 2007 | 43.84 | 44.35 | 43.64 | 43.95 | 6,056,705 | +0.09(+0.21%) |
Mar 26, 2007 | 43.75 | 43.97 | 43.08 | 43.86 | 6,189,812 | +0.27(+0.61%) |
Mar 23, 2007 | 43.92 | 43.92 | 42.73 | 43.59 | 3,113,067 | +0.31(+0.71%) |
Mar 22, 2007 | 43.56 | 43.89 | 43.25 | 43.28 | 4,875,349 | -0.54(-1.22%) |
Mar 21, 2007 | 42.92 | 43.84 | 42.69 | 43.82 | 5,599,504 | +1.20(+2.83%) |
Mar 20, 2007 | 42.84 | 43.65 | 42.35 | 42.61 | 7,786,332 | -0.01(-0.03%) |
Mar 19, 2007 | 42.13 | 42.69 | 41.53 | 42.63 | 6,637,654 | +1.38(+3.34%) |
Mar 16, 2007 | 42.33 | 42.65 | 41.06 | 41.25 | 6,036,296 | -1.12(-2.65%) |
Mar 15, 2007 | 41.83 | 42.98 | 41.82 | 42.37 | 6,278,848 | +0.01(+0.03%) |
Mar 14, 2007 | 41.33 | 42.48 | 40.69 | 42.36 | 10,244,639 | +1.77(+4.37%) |
Mar 13, 2007 | 42.27 | 42.79 | 40.54 | 40.59 | 6,880,431 | -1.69(-3.99%) |
Mar 12, 2007 | 42.43 | 43.18 | 41.28 | 42.27 | 7,349,626 | -0.72(-1.67%) |
Mar 09, 2007 | 42.67 | 43.22 | 41.99 | 42.99 | 6,978,444 | +0.76(+1.81%) |
Mar 08, 2007 | 41.28 | 42.91 | 40.90 | 42.23 | 10,521,290 | +2.12(+5.29%) |
Mar 07, 2007 | 40.17 | 40.79 | 39.88 | 40.11 | 4,425,205 | -0.06(-0.15%) |
Mar 06, 2007 | 39.60 | 40.51 | 38.94 | 40.17 | 6,133,906 | +1.43(+3.70%) |
Mar 05, 2007 | 38.96 | 39.65 | 38.36 | 38.73 | 6,449,010 | -0.56(-1.43%) |
Mar 02, 2007 | 40.85 | 41.28 | 39.10 | 39.30 | 7,253,959 | -1.39(-3.42%) |