Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.43 | 45.03 | 44.11 | 44.33 | 3,051,752 | +0.04(+0.10%) |
May 30, 2007 | 43.38 | 44.34 | 42.72 | 44.29 | 3,168,443 | +0.91(+2.10%) |
May 29, 2007 | 43.44 | 44.05 | 43.26 | 43.38 | 2,623,192 | +0.40(+0.93%) |
May 25, 2007 | 43.06 | 43.27 | 42.84 | 42.98 | 1,908,738 | +0.14(+0.33%) |
May 24, 2007 | 43.73 | 44.15 | 42.76 | 42.84 | 3,489,837 | -0.83(-1.89%) |
May 23, 2007 | 43.67 | 44.25 | 43.59 | 43.66 | 3,023,104 | +0.35(+0.82%) |
May 22, 2007 | 43.12 | 43.58 | 43.12 | 43.31 | 3,411,735 | +0.52(+1.20%) |
May 21, 2007 | 42.85 | 43.10 | 42.65 | 42.79 | 3,911,672 | +0.21(+0.49%) |
May 18, 2007 | 42.53 | 42.73 | 42.29 | 42.59 | 2,611,827 | +0.05(+0.11%) |
May 17, 2007 | 42.57 | 42.71 | 42.29 | 42.54 | 2,610,364 | -0.05(-0.11%) |
May 16, 2007 | 43.25 | 43.47 | 42.45 | 42.59 | 3,738,373 | -0.56(-1.29%) |
May 15, 2007 | 43.50 | 43.78 | 43.10 | 43.14 | 2,208,787 | -0.43(-0.98%) |
May 14, 2007 | 44.47 | 44.50 | 43.46 | 43.57 | 1,807,663 | -0.90(-2.02%) |
May 11, 2007 | 44.25 | 44.67 | 43.95 | 44.47 | 2,295,363 | +0.82(+1.87%) |
May 10, 2007 | 43.55 | 44.66 | 43.18 | 43.65 | 3,357,942 | -0.12(-0.27%) |
May 09, 2007 | 43.29 | 44.17 | 43.12 | 43.77 | 3,670,181 | +1.00(+2.35%) |
May 08, 2007 | 40.56 | 42.97 | 40.50 | 42.76 | 6,756,312 | +0.71(+1.69%) |
May 07, 2007 | 42.16 | 42.78 | 41.98 | 42.05 | 3,213,909 | +0.00(+0.00%) |
May 04, 2007 | 41.30 | 42.05 | 41.21 | 42.05 | 1,745,780 | +0.81(+1.97%) |
May 03, 2007 | 41.39 | 41.52 | 41.07 | 41.24 | 2,490,043 | -0.11(-0.28%) |
May 02, 2007 | 40.88 | 41.50 | 40.86 | 41.35 | 1,490,941 | +0.46(+1.13%) |
May 01, 2007 | 40.64 | 41.04 | 40.54 | 40.89 | 1,452,142 | +0.17(+0.42%) |
Apr 30, 2007 | 41.73 | 41.73 | 40.69 | 40.72 | 1,874,822 | -0.97(-2.32%) |
Apr 27, 2007 | 41.94 | 42.04 | 41.30 | 41.69 | 1,469,279 | -0.29(-0.70%) |
Apr 26, 2007 | 41.65 | 42.30 | 41.64 | 41.98 | 1,420,675 | +0.39(+0.94%) |
Apr 25, 2007 | 41.04 | 41.78 | 40.74 | 41.59 | 1,535,269 | +0.70(+1.71%) |
Apr 24, 2007 | 41.36 | 41.52 | 40.70 | 40.89 | 1,213,092 | -0.31(-0.74%) |
Apr 23, 2007 | 40.93 | 41.34 | 40.87 | 41.20 | 1,154,152 | +0.35(+0.87%) |
Apr 20, 2007 | 40.74 | 41.01 | 40.48 | 40.84 | 1,634,834 | +0.53(+1.31%) |
Apr 19, 2007 | 41.64 | 41.64 | 40.14 | 40.32 | 894,166 | -0.16(-0.39%) |
Apr 18, 2007 | 40.75 | 40.81 | 40.35 | 40.47 | 1,851,103 | -0.34(-0.83%) |
Apr 17, 2007 | 40.09 | 40.92 | 40.06 | 40.81 | 3,160,475 | +0.72(+1.80%) |
Apr 16, 2007 | 40.22 | 40.39 | 39.98 | 40.09 | 1,800,383 | -0.09(-0.23%) |
Apr 13, 2007 | 39.73 | 40.19 | 39.63 | 40.19 | 2,536,082 | +0.39(+0.98%) |
Apr 12, 2007 | 39.46 | 39.81 | 39.04 | 39.80 | 1,264,284 | +0.38(+0.97%) |
Apr 11, 2007 | 39.48 | 39.58 | 39.18 | 39.41 | 1,739,095 | +0.09(+0.22%) |
Apr 10, 2007 | 39.05 | 39.65 | 39.00 | 39.33 | 1,213,210 | +0.27(+0.69%) |
Apr 09, 2007 | 39.02 | 39.13 | 38.76 | 39.06 | 827,514 | +0.00(+0.00%) |
Apr 05, 2007 | 39.03 | 39.14 | 38.74 | 39.06 | 1,179,278 | -0.06(-0.15%) |
Apr 04, 2007 | 39.08 | 39.20 | 38.72 | 39.12 | 1,140,297 | +0.04(+0.10%) |
Apr 03, 2007 | 38.50 | 39.15 | 38.23 | 39.08 | 2,136,586 | +0.73(+1.91%) |
Apr 02, 2007 | 38.41 | 38.74 | 38.23 | 38.35 | 2,306,895 | +0.14(+0.37%) |
Mar 30, 2007 | 38.34 | 38.73 | 37.96 | 38.21 | 1,791,930 | -0.07(-0.18%) |
Mar 29, 2007 | 38.32 | 38.54 | 37.96 | 38.28 | 1,147,894 | +0.04(+0.11%) |
Mar 28, 2007 | 38.82 | 38.91 | 37.60 | 38.23 | 3,546,523 | -0.86(-2.20%) |
Mar 27, 2007 | 39.20 | 39.29 | 38.91 | 39.09 | 1,140,654 | -0.30(-0.76%) |
Mar 26, 2007 | 39.46 | 39.81 | 39.02 | 39.39 | 1,566,735 | +0.03(+0.08%) |
Mar 23, 2007 | 39.75 | 39.90 | 39.25 | 39.36 | 1,698,001 | -0.48(-1.20%) |
Mar 22, 2007 | 40.46 | 40.46 | 39.59 | 39.84 | 1,876,935 | +0.24(+0.61%) |
Mar 21, 2007 | 38.65 | 39.75 | 38.58 | 39.60 | 2,217,193 | +0.88(+2.27%) |
Mar 20, 2007 | 38.59 | 38.83 | 38.19 | 38.72 | 1,817,995 | +0.13(+0.33%) |
Mar 19, 2007 | 37.90 | 38.80 | 37.89 | 38.59 | 2,235,509 | +1.09(+2.90%) |
Mar 16, 2007 | 37.49 | 38.08 | 37.43 | 37.50 | 3,333,539 | +0.15(+0.40%) |
Mar 15, 2007 | 37.41 | 37.83 | 37.05 | 37.36 | 2,834,307 | -0.02(-0.06%) |
Mar 14, 2007 | 37.81 | 37.91 | 36.99 | 37.38 | 3,038,436 | -0.29(-0.77%) |
Mar 13, 2007 | 38.42 | 38.58 | 37.58 | 37.67 | 2,522,930 | -0.75(-1.96%) |
Mar 12, 2007 | 38.33 | 38.71 | 38.28 | 38.42 | 1,457,308 | +0.02(+0.04%) |
Mar 09, 2007 | 38.48 | 38.92 | 38.24 | 38.40 | 1,198,768 | +0.01(+0.03%) |
Mar 08, 2007 | 38.33 | 38.86 | 38.16 | 38.39 | 2,962,985 | +0.23(+0.61%) |
Mar 07, 2007 | 37.79 | 38.43 | 37.66 | 38.16 | 2,841,586 | +0.08(+0.21%) |
Mar 06, 2007 | 37.07 | 38.14 | 36.86 | 38.08 | 3,209,708 | +1.37(+3.72%) |
Mar 05, 2007 | 37.26 | 37.92 | 36.71 | 36.71 | 3,443,673 | +0.21(+0.58%) |
Mar 02, 2007 | 36.73 | 38.37 | 36.32 | 36.50 | 6,893,683 | +0.03(+0.07%) |