Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.16 | 48.45 | 47.99 | 48.18 | 6,503,729 | +0.02(+0.03%) |
May 30, 2007 | 47.82 | 48.17 | 47.58 | 48.16 | 6,586,801 | +0.34(+0.71%) |
May 29, 2007 | 47.74 | 48.04 | 47.24 | 47.82 | 6,014,204 | -0.02(-0.05%) |
May 25, 2007 | 47.73 | 48.19 | 47.74 | 47.84 | 5,100,990 | +0.11(+0.23%) |
May 24, 2007 | 47.99 | 48.76 | 47.67 | 47.73 | 8,129,623 | -0.43(-0.90%) |
May 23, 2007 | 48.01 | 48.47 | 47.96 | 48.16 | 6,196,331 | +0.09(+0.18%) |
May 22, 2007 | 47.68 | 48.22 | 47.67 | 48.08 | 6,513,474 | +0.39(+0.83%) |
May 21, 2007 | 47.58 | 47.75 | 47.44 | 47.68 | 6,537,377 | +0.09(+0.18%) |
May 18, 2007 | 47.61 | 47.83 | 47.54 | 47.59 | 7,218,216 | +0.13(+0.27%) |
May 17, 2007 | 47.15 | 47.59 | 46.97 | 47.47 | 7,672,796 | +0.36(+0.77%) |
May 16, 2007 | 47.36 | 47.36 | 46.51 | 47.11 | 7,385,681 | -0.09(-0.19%) |
May 15, 2007 | 46.46 | 47.69 | 46.47 | 47.20 | 12,014,111 | +0.73(+1.58%) |
May 14, 2007 | 46.86 | 46.87 | 46.24 | 46.46 | 6,387,101 | -0.39(-0.84%) |
May 11, 2007 | 46.43 | 47.02 | 46.43 | 46.86 | 7,497,203 | +0.49(+1.06%) |
May 10, 2007 | 46.55 | 46.75 | 46.21 | 46.36 | 5,808,497 | -0.39(-0.83%) |
May 09, 2007 | 46.23 | 46.82 | 46.23 | 46.75 | 7,395,396 | +0.32(+0.68%) |
May 08, 2007 | 46.24 | 46.52 | 46.09 | 46.43 | 6,220,126 | -0.08(-0.18%) |
May 07, 2007 | 46.12 | 46.55 | 45.98 | 46.52 | 6,658,563 | +0.39(+0.86%) |
May 04, 2007 | 45.95 | 46.20 | 45.84 | 46.12 | 5,360,757 | +0.08(+0.17%) |
May 03, 2007 | 46.18 | 46.23 | 45.74 | 46.04 | 8,890,382 | -0.19(-0.41%) |
May 02, 2007 | 45.68 | 46.42 | 45.57 | 46.24 | 9,539,039 | +0.44(+0.97%) |
May 01, 2007 | 45.33 | 45.86 | 45.00 | 45.79 | 10,151,781 | +0.46(+1.01%) |
Apr 30, 2007 | 44.67 | 45.60 | 44.30 | 45.33 | 11,542,384 | +0.67(+1.50%) |
Apr 27, 2007 | 43.80 | 45.08 | 43.65 | 44.66 | 12,372,534 | +0.60(+1.37%) |
Apr 26, 2007 | 43.99 | 44.41 | 43.39 | 44.06 | 25,943,242 | +1.91(+4.52%) |
Apr 25, 2007 | 42.15 | 42.45 | 41.87 | 42.16 | 8,490,817 | -0.02(-0.04%) |
Apr 24, 2007 | 42.25 | 42.36 | 41.90 | 42.17 | 6,850,678 | -0.15(-0.36%) |
Apr 23, 2007 | 42.58 | 42.66 | 42.18 | 42.33 | 6,525,049 | -0.26(-0.60%) |
Apr 20, 2007 | 42.70 | 42.99 | 42.47 | 42.58 | 8,656,720 | +0.09(+0.22%) |
Apr 19, 2007 | 41.82 | 42.66 | 41.79 | 42.49 | 6,495,758 | +0.27(+0.65%) |
Apr 18, 2007 | 42.36 | 42.37 | 42.04 | 42.22 | 3,824,703 | -0.11(-0.26%) |
Apr 17, 2007 | 42.17 | 42.43 | 41.89 | 42.33 | 4,347,837 | +0.07(+0.16%) |
Apr 16, 2007 | 42.12 | 42.35 | 42.01 | 42.26 | 4,534,619 | +0.24(+0.57%) |
Apr 13, 2007 | 42.31 | 42.31 | 41.58 | 42.02 | 4,479,926 | +0.01(+0.01%) |
Apr 12, 2007 | 41.78 | 42.13 | 41.60 | 42.01 | 4,177,591 | +0.26(+0.63%) |
Apr 11, 2007 | 41.90 | 42.01 | 41.58 | 41.75 | 5,109,790 | -0.15(-0.35%) |
Apr 10, 2007 | 42.11 | 42.17 | 41.85 | 41.90 | 3,925,135 | -0.18(-0.43%) |
Apr 09, 2007 | 42.09 | 42.19 | 41.79 | 42.08 | 3,884,853 | +0.04(+0.10%) |
Apr 05, 2007 | 42.19 | 42.19 | 41.82 | 42.04 | 4,536,627 | -0.22(-0.53%) |
Apr 04, 2007 | 42.45 | 42.57 | 42.14 | 42.26 | 4,741,302 | -0.16(-0.39%) |
Apr 03, 2007 | 41.92 | 42.51 | 41.88 | 42.42 | 5,650,563 | +0.65(+1.55%) |
Apr 02, 2007 | 41.87 | 41.87 | 41.58 | 41.78 | 4,408,272 | -0.08(-0.20%) |
Mar 30, 2007 | 41.61 | 42.19 | 41.44 | 41.86 | 6,208,718 | +0.19(+0.45%) |
Mar 29, 2007 | 41.83 | 41.83 | 41.32 | 41.67 | 7,729,110 | -0.16(-0.38%) |
Mar 28, 2007 | 42.03 | 42.27 | 41.72 | 41.83 | 5,817,626 | -0.43(-1.02%) |
Mar 27, 2007 | 42.41 | 42.43 | 42.07 | 42.27 | 4,915,486 | -0.12(-0.27%) |
Mar 26, 2007 | 42.53 | 42.54 | 42.14 | 42.38 | 6,467,255 | -0.32(-0.76%) |
Mar 23, 2007 | 42.50 | 42.81 | 42.39 | 42.70 | 5,077,437 | +0.10(+0.24%) |
Mar 22, 2007 | 42.22 | 42.72 | 42.12 | 42.60 | 7,434,440 | +0.48(+1.14%) |
Mar 21, 2007 | 41.76 | 42.21 | 41.65 | 42.12 | 5,635,038 | +0.28(+0.68%) |
Mar 20, 2007 | 41.89 | 41.90 | 41.65 | 41.83 | 4,344,733 | +0.01(+0.03%) |
Mar 19, 2007 | 41.37 | 41.88 | 41.35 | 41.82 | 5,843,553 | +0.59(+1.43%) |
Mar 16, 2007 | 41.75 | 41.77 | 41.16 | 41.23 | 9,228,633 | -0.39(-0.93%) |
Mar 15, 2007 | 41.52 | 41.77 | 41.44 | 41.62 | 7,175,675 | +0.10(+0.25%) |
Mar 14, 2007 | 40.96 | 41.54 | 40.76 | 41.52 | 8,422,896 | +0.56(+1.38%) |
Mar 13, 2007 | 41.17 | 41.35 | 40.89 | 40.95 | 8,091,509 | -0.22(-0.53%) |
Mar 12, 2007 | 40.90 | 41.24 | 40.86 | 41.17 | 5,879,339 | +0.24(+0.59%) |
Mar 09, 2007 | 40.85 | 41.25 | 40.83 | 40.93 | 6,109,576 | +0.12(+0.28%) |
Mar 08, 2007 | 40.55 | 41.16 | 40.53 | 40.81 | 6,967,166 | +0.39(+0.98%) |
Mar 07, 2007 | 40.26 | 40.63 | 40.08 | 40.42 | 6,893,585 | +0.18(+0.45%) |
Mar 06, 2007 | 40.32 | 40.36 | 39.98 | 40.24 | 7,866,567 | +0.16(+0.41%) |
Mar 05, 2007 | 39.99 | 40.40 | 39.93 | 40.08 | 8,962,794 | +0.09(+0.22%) |
Mar 02, 2007 | 40.12 | 40.41 | 39.98 | 39.99 | 9,145,010 | -0.36(-0.88%) |