Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.90 | 46.31 | 45.76 | 46.16 | 5,261,026 | +0.26(+0.57%) |
May 30, 2007 | 45.65 | 45.90 | 45.48 | 45.90 | 4,753,099 | +0.14(+0.31%) |
May 29, 2007 | 45.60 | 45.86 | 45.48 | 45.76 | 4,531,139 | +0.17(+0.37%) |
May 25, 2007 | 45.37 | 45.69 | 45.33 | 45.59 | 4,553,650 | +0.28(+0.61%) |
May 24, 2007 | 45.06 | 45.48 | 44.97 | 45.31 | 6,768,518 | +0.43(+0.96%) |
May 23, 2007 | 44.96 | 45.19 | 44.80 | 44.88 | 5,443,191 | -0.08(-0.17%) |
May 22, 2007 | 45.07 | 45.22 | 44.84 | 44.96 | 4,427,219 | -0.13(-0.30%) |
May 21, 2007 | 44.91 | 45.22 | 44.83 | 45.10 | 5,207,937 | +0.17(+0.37%) |
May 18, 2007 | 45.06 | 45.13 | 44.90 | 44.93 | 5,244,811 | -0.06(-0.14%) |
May 17, 2007 | 45.49 | 45.49 | 44.96 | 44.99 | 4,304,596 | -0.76(-1.67%) |
May 16, 2007 | 45.28 | 45.77 | 45.08 | 45.76 | 4,572,201 | +0.55(+1.22%) |
May 15, 2007 | 45.33 | 45.72 | 45.15 | 45.21 | 5,846,016 | -0.13(-0.28%) |
May 14, 2007 | 45.57 | 45.81 | 45.18 | 45.33 | 4,018,339 | -0.38(-0.83%) |
May 11, 2007 | 44.89 | 45.81 | 44.85 | 45.71 | 6,833,845 | +0.92(+2.06%) |
May 10, 2007 | 45.22 | 45.58 | 44.74 | 44.79 | 7,486,478 | -0.69(-1.51%) |
May 09, 2007 | 45.44 | 45.60 | 45.27 | 45.48 | 4,450,294 | +0.04(+0.08%) |
May 08, 2007 | 45.30 | 45.47 | 45.06 | 45.44 | 4,270,614 | +0.04(+0.08%) |
May 07, 2007 | 45.76 | 45.85 | 45.38 | 45.40 | 3,397,013 | -0.20(-0.44%) |
May 04, 2007 | 45.53 | 45.76 | 45.43 | 45.60 | 3,936,570 | +0.13(+0.28%) |
May 03, 2007 | 45.52 | 45.80 | 45.32 | 45.47 | 5,136,104 | +0.10(+0.21%) |
May 02, 2007 | 44.90 | 45.46 | 44.90 | 45.37 | 7,038,535 | +0.51(+1.14%) |
May 01, 2007 | 45.28 | 45.33 | 44.71 | 44.86 | 8,295,735 | -0.31(-0.70%) |
Apr 30, 2007 | 45.79 | 45.87 | 45.13 | 45.17 | 6,896,054 | -0.69(-1.50%) |
Apr 27, 2007 | 46.10 | 46.12 | 45.60 | 45.86 | 6,073,978 | -0.26(-0.57%) |
Apr 26, 2007 | 46.44 | 46.66 | 45.96 | 46.12 | 8,086,114 | -0.70(-1.49%) |
Apr 25, 2007 | 45.85 | 46.85 | 45.61 | 46.82 | 6,877,249 | +0.69(+1.49%) |
Apr 24, 2007 | 46.06 | 46.28 | 45.82 | 46.14 | 5,428,973 | -0.01(-0.01%) |
Apr 23, 2007 | 46.60 | 46.82 | 46.12 | 46.14 | 4,014,915 | -0.56(-1.21%) |
Apr 20, 2007 | 46.17 | 46.95 | 46.17 | 46.71 | 8,661,974 | +0.53(+1.15%) |
Apr 19, 2007 | 46.02 | 46.21 | 45.54 | 46.17 | 5,045,232 | +0.38(+0.83%) |
Apr 18, 2007 | 45.64 | 45.91 | 45.60 | 45.80 | 4,347,471 | -0.15(-0.33%) |
Apr 17, 2007 | 45.70 | 46.10 | 45.45 | 45.95 | 4,307,483 | +0.36(+0.79%) |
Apr 16, 2007 | 45.16 | 45.65 | 45.02 | 45.59 | 4,621,067 | +0.49(+1.10%) |
Apr 13, 2007 | 45.42 | 45.42 | 44.71 | 45.10 | 4,176,984 | -0.04(-0.10%) |
Apr 12, 2007 | 45.08 | 45.28 | 44.78 | 45.14 | 4,553,152 | -0.06(-0.13%) |
Apr 11, 2007 | 45.30 | 45.39 | 45.02 | 45.20 | 5,388,000 | -0.21(-0.45%) |
Apr 10, 2007 | 44.94 | 45.48 | 44.90 | 45.40 | 5,078,284 | +0.45(+1.00%) |
Apr 09, 2007 | 45.05 | 45.53 | 44.90 | 44.96 | 4,255,520 | -0.11(-0.24%) |
Apr 05, 2007 | 44.74 | 45.15 | 44.67 | 45.06 | 5,946,250 | +0.24(+0.54%) |
Apr 04, 2007 | 44.77 | 44.88 | 44.62 | 44.82 | 5,111,508 | -0.05(-0.11%) |
Apr 03, 2007 | 44.90 | 45.16 | 44.74 | 44.87 | 5,928,889 | +0.06(+0.14%) |
Apr 02, 2007 | 44.96 | 44.99 | 44.60 | 44.81 | 5,069,724 | -0.15(-0.34%) |
Mar 30, 2007 | 45.00 | 45.37 | 44.63 | 44.96 | 5,015,468 | -0.04(-0.09%) |
Mar 29, 2007 | 45.85 | 45.85 | 44.65 | 45.00 | 5,284,163 | -0.15(-0.34%) |
Mar 28, 2007 | 45.28 | 45.48 | 44.92 | 45.15 | 4,898,067 | -0.32(-0.71%) |
Mar 27, 2007 | 45.56 | 45.64 | 45.31 | 45.48 | 3,367,655 | -0.26(-0.57%) |
Mar 26, 2007 | 45.70 | 45.76 | 45.22 | 45.74 | 4,337,540 | -0.10(-0.22%) |
Mar 23, 2007 | 45.62 | 45.94 | 45.40 | 45.84 | 4,870,004 | +0.24(+0.53%) |
Mar 22, 2007 | 45.35 | 45.78 | 45.26 | 45.60 | 5,209,887 | -0.12(-0.27%) |
Mar 21, 2007 | 44.71 | 45.74 | 44.47 | 45.72 | 8,342,097 | +0.66(+1.47%) |
Mar 20, 2007 | 44.44 | 45.14 | 44.42 | 45.06 | 4,426,907 | +0.49(+1.11%) |
Mar 19, 2007 | 44.67 | 44.80 | 44.30 | 44.56 | 5,447,386 | +0.14(+0.32%) |
Mar 16, 2007 | 44.71 | 44.78 | 44.13 | 44.42 | 9,456,499 | -0.10(-0.22%) |
Mar 15, 2007 | 45.09 | 45.31 | 44.47 | 44.52 | 6,772,261 | -0.53(-1.17%) |
Mar 14, 2007 | 44.97 | 45.10 | 44.10 | 45.05 | 7,872,206 | +0.21(+0.46%) |
Mar 13, 2007 | 45.64 | 45.53 | 44.74 | 44.84 | 6,485,854 | -0.80(-1.74%) |
Mar 12, 2007 | 45.48 | 45.79 | 45.30 | 45.64 | 5,049,612 | +0.33(+0.74%) |
Mar 09, 2007 | 45.51 | 45.53 | 45.13 | 45.30 | 4,788,774 | +0.53(+1.17%) |
Mar 08, 2007 | 44.96 | 45.22 | 44.74 | 44.78 | 4,943,281 | -0.12(-0.27%) |
Mar 07, 2007 | 44.84 | 45.12 | 44.76 | 44.90 | 6,275,064 | +0.06(+0.13%) |
Mar 06, 2007 | 44.90 | 45.05 | 44.53 | 44.84 | 7,484,926 | +0.13(+0.30%) |
Mar 05, 2007 | 44.43 | 44.97 | 44.10 | 44.71 | 11,956,268 | +0.15(+0.33%) |
Mar 02, 2007 | 44.87 | 44.96 | 44.47 | 44.56 | 5,732,497 | -0.42(-0.93%) |