Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.50 | 46.99 | 46.24 | 46.42 | 1,550,921 | +0.22(+0.48%) |
May 30, 2007 | 45.23 | 46.32 | 44.83 | 46.20 | 2,426,010 | +0.62(+1.36%) |
May 29, 2007 | 45.91 | 46.19 | 45.11 | 45.58 | 1,842,909 | -0.69(-1.49%) |
May 25, 2007 | 46.25 | 46.40 | 45.88 | 46.27 | 857,591 | +0.40(+0.87%) |
May 24, 2007 | 46.74 | 46.99 | 45.60 | 45.87 | 2,657,489 | -1.03(-2.20%) |
May 23, 2007 | 47.25 | 47.65 | 46.80 | 46.90 | 1,405,079 | -0.25(-0.53%) |
May 22, 2007 | 47.71 | 47.70 | 47.05 | 47.15 | 1,629,900 | -0.75(-1.57%) |
May 21, 2007 | 47.93 | 48.15 | 47.75 | 47.90 | 1,887,158 | -0.30(-0.62%) |
May 18, 2007 | 48.04 | 48.38 | 47.91 | 48.20 | 2,098,920 | +0.32(+0.67%) |
May 17, 2007 | 47.58 | 48.37 | 47.51 | 47.88 | 2,182,036 | -0.12(-0.25%) |
May 16, 2007 | 47.26 | 48.06 | 47.18 | 48.00 | 1,723,600 | +1.06(+2.26%) |
May 15, 2007 | 46.99 | 47.50 | 46.85 | 46.94 | 1,286,900 | -0.15(-0.32%) |
May 14, 2007 | 47.48 | 47.83 | 46.83 | 47.09 | 2,156,720 | -0.41(-0.86%) |
May 11, 2007 | 45.70 | 48.02 | 46.41 | 47.50 | 6,915,595 | +2.56(+5.70%) |
May 10, 2007 | 46.20 | 46.12 | 44.85 | 44.94 | 1,940,630 | -1.87(-3.99%) |
May 09, 2007 | 46.16 | 46.93 | 45.90 | 46.81 | 1,401,560 | +1.01(+2.21%) |
May 08, 2007 | 45.85 | 45.85 | 45.30 | 45.80 | 1,002,417 | -0.68(-1.46%) |
May 07, 2007 | 46.30 | 46.59 | 46.30 | 46.48 | 719,900 | +0.51(+1.11%) |
May 04, 2007 | 46.40 | 46.48 | 45.83 | 45.97 | 1,000,650 | -0.39(-0.84%) |
May 03, 2007 | 46.41 | 46.46 | 45.98 | 46.36 | 913,510 | +0.56(+1.22%) |
May 02, 2007 | 45.30 | 46.00 | 45.26 | 45.80 | 1,190,218 | +0.73(+1.62%) |
May 01, 2007 | 45.16 | 45.33 | 44.67 | 45.07 | 1,451,554 | +0.06(+0.13%) |
Apr 30, 2007 | 45.78 | 45.90 | 44.99 | 45.01 | 1,316,869 | -1.38(-2.97%) |
Apr 27, 2007 | 46.00 | 46.63 | 45.94 | 46.39 | 925,492 | -0.20(-0.43%) |
Apr 26, 2007 | 46.87 | 47.03 | 46.42 | 46.59 | 1,511,585 | -0.73(-1.54%) |
Apr 25, 2007 | 46.92 | 47.59 | 46.81 | 47.32 | 1,992,060 | +0.75(+1.61%) |
Apr 24, 2007 | 46.80 | 46.86 | 46.25 | 46.57 | 1,623,850 | +0.36(+0.78%) |
Apr 23, 2007 | 46.66 | 46.85 | 45.75 | 46.21 | 2,220,129 | -1.39(-2.92%) |
Apr 20, 2007 | 47.06 | 48.40 | 47.30 | 47.60 | 2,586,600 | +0.54(+1.15%) |
Apr 19, 2007 | 46.75 | 47.35 | 46.66 | 47.06 | 1,658,800 | -1.03(-2.14%) |
Apr 18, 2007 | 48.02 | 48.37 | 47.88 | 48.09 | 1,132,500 | -0.55(-1.13%) |
Apr 17, 2007 | 48.35 | 48.90 | 48.33 | 48.64 | 2,212,013 | +0.20(+0.41%) |
Apr 16, 2007 | 48.09 | 48.49 | 47.67 | 48.44 | 2,370,054 | +2.45(+5.33%) |
Apr 13, 2007 | 45.72 | 46.01 | 45.25 | 45.99 | 1,001,800 | -0.07(-0.15%) |
Apr 12, 2007 | 45.60 | 46.20 | 44.88 | 46.06 | 1,337,800 | +0.50(+1.10%) |
Apr 11, 2007 | 46.07 | 46.18 | 45.30 | 45.56 | 1,121,548 | -0.42(-0.91%) |
Apr 10, 2007 | 46.02 | 46.22 | 45.82 | 45.98 | 662,900 | -0.35(-0.76%) |
Apr 09, 2007 | 45.70 | 46.33 | 45.66 | 46.33 | 940,900 | +0.94(+2.07%) |
Apr 05, 2007 | 45.56 | 45.62 | 45.24 | 45.39 | 1,017,500 | -0.16(-0.35%) |
Apr 04, 2007 | 45.84 | 45.84 | 45.31 | 45.55 | 780,400 | -0.42(-0.91%) |
Apr 03, 2007 | 45.79 | 46.18 | 45.57 | 45.97 | 1,602,301 | +0.62(+1.37%) |
Apr 02, 2007 | 44.86 | 45.48 | 44.85 | 45.35 | 873,714 | +0.50(+1.11%) |
Mar 30, 2007 | 45.31 | 45.74 | 44.70 | 44.85 | 3,170,900 | -0.46(-1.02%) |
Mar 29, 2007 | 45.33 | 45.47 | 44.80 | 45.31 | 1,332,400 | +1.12(+2.53%) |
Mar 28, 2007 | 44.51 | 44.55 | 43.82 | 44.19 | 1,431,182 | -0.65(-1.45%) |
Mar 27, 2007 | 45.36 | 45.36 | 44.45 | 44.84 | 1,600,200 | -1.21(-2.63%) |
Mar 26, 2007 | 46.09 | 46.09 | 45.12 | 46.05 | 1,104,900 | +0.26(+0.57%) |
Mar 23, 2007 | 45.60 | 45.99 | 45.50 | 45.79 | 1,118,700 | -0.50(-1.08%) |
Mar 22, 2007 | 46.49 | 46.82 | 45.85 | 46.29 | 1,915,973 | +0.11(+0.24%) |
Mar 21, 2007 | 47.30 | 47.30 | 45.35 | 46.18 | 6,622,935 | -0.90(-1.91%) |
Mar 20, 2007 | 46.60 | 47.27 | 46.25 | 47.08 | 1,504,000 | +0.62(+1.33%) |
Mar 19, 2007 | 46.08 | 46.70 | 45.80 | 46.46 | 2,450,700 | +1.85(+4.15%) |
Mar 16, 2007 | 44.56 | 44.95 | 44.34 | 44.61 | 1,895,100 | +0.66(+1.50%) |
Mar 15, 2007 | 43.69 | 44.08 | 43.26 | 43.95 | 2,601,113 | +0.69(+1.60%) |
Mar 14, 2007 | 42.75 | 43.34 | 41.77 | 43.26 | 3,991,149 | +0.67(+1.57%) |
Mar 13, 2007 | 44.90 | 44.18 | 42.50 | 42.59 | 3,109,000 | -2.31(-5.14%) |
Mar 12, 2007 | 44.39 | 45.08 | 44.21 | 44.90 | 2,142,100 | +1.44(+3.31%) |
Mar 09, 2007 | 43.50 | 43.99 | 43.13 | 43.46 | 2,165,700 | -0.54(-1.23%) |
Mar 08, 2007 | 43.83 | 44.46 | 43.62 | 44.00 | 2,414,800 | +0.95(+2.21%) |
Mar 07, 2007 | 43.46 | 43.69 | 43.02 | 43.05 | 2,328,700 | -1.55(-3.48%) |
Mar 06, 2007 | 44.46 | 44.87 | 43.74 | 44.60 | 2,757,800 | +1.75(+4.08%) |
Mar 05, 2007 | 42.71 | 44.02 | 42.70 | 42.85 | 3,995,500 | -2.15(-4.78%) |
Mar 02, 2007 | 45.43 | 46.27 | 44.87 | 45.00 | 2,479,100 | -0.43(-0.95%) |