Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.88 | 46.88 | 45.93 | 46.06 | 1,480,386 | -0.80(-1.71%) |
May 30, 2007 | 46.99 | 47.15 | 46.16 | 46.86 | 2,499,768 | -0.20(-0.42%) |
May 29, 2007 | 47.46 | 47.54 | 46.81 | 47.06 | 1,492,769 | -0.53(-1.11%) |
May 25, 2007 | 47.19 | 48.00 | 47.02 | 47.59 | 1,207,385 | +0.38(+0.80%) |
May 24, 2007 | 49.03 | 49.18 | 47.10 | 47.21 | 1,931,091 | -1.66(-3.40%) |
May 23, 2007 | 48.32 | 49.08 | 48.25 | 48.87 | 1,716,098 | +0.44(+0.91%) |
May 22, 2007 | 49.28 | 49.41 | 48.37 | 48.43 | 1,622,111 | -1.13(-2.28%) |
May 21, 2007 | 49.25 | 49.63 | 48.85 | 49.56 | 954,810 | +0.32(+0.65%) |
May 18, 2007 | 48.54 | 49.44 | 48.15 | 49.24 | 2,011,440 | +0.76(+1.57%) |
May 17, 2007 | 48.95 | 48.95 | 48.19 | 48.48 | 1,072,745 | -0.50(-1.02%) |
May 16, 2007 | 48.15 | 49.00 | 47.92 | 48.98 | 1,996,245 | +1.24(+2.60%) |
May 15, 2007 | 47.79 | 48.19 | 47.48 | 47.74 | 2,361,914 | -0.39(-0.81%) |
May 14, 2007 | 48.69 | 48.85 | 47.73 | 48.13 | 1,853,007 | -1.00(-2.04%) |
May 11, 2007 | 48.41 | 49.22 | 47.35 | 49.13 | 1,577,070 | +0.81(+1.68%) |
May 10, 2007 | 47.22 | 48.62 | 46.76 | 48.32 | 2,754,775 | +0.15(+0.31%) |
May 09, 2007 | 48.29 | 48.55 | 48.07 | 48.17 | 1,403,589 | -0.34(-0.70%) |
May 08, 2007 | 48.38 | 48.62 | 48.30 | 48.51 | 1,694,043 | +0.10(+0.21%) |
May 07, 2007 | 49.07 | 49.07 | 48.37 | 48.41 | 1,763,080 | -0.49(-1.00%) |
May 04, 2007 | 49.11 | 49.69 | 48.80 | 48.90 | 1,900,950 | -0.12(-0.24%) |
May 03, 2007 | 48.90 | 49.02 | 48.47 | 49.02 | 1,887,421 | +0.40(+0.82%) |
May 02, 2007 | 47.90 | 48.85 | 47.86 | 48.62 | 2,997,233 | +0.87(+1.82%) |
May 01, 2007 | 46.70 | 48.44 | 46.54 | 47.75 | 2,878,739 | +1.22(+2.62%) |
Apr 30, 2007 | 46.40 | 46.96 | 45.92 | 46.53 | 2,043,053 | +0.24(+0.52%) |
Apr 27, 2007 | 46.67 | 47.18 | 46.17 | 46.29 | 1,297,477 | -0.36(-0.77%) |
Apr 26, 2007 | 46.20 | 47.08 | 46.15 | 46.65 | 1,356,622 | -0.02(-0.04%) |
Apr 25, 2007 | 46.82 | 46.83 | 46.41 | 46.67 | 1,422,243 | -0.17(-0.36%) |
Apr 24, 2007 | 46.65 | 47.04 | 46.40 | 46.84 | 958,842 | +0.27(+0.58%) |
Apr 23, 2007 | 46.65 | 46.95 | 46.51 | 46.57 | 1,200,304 | -0.30(-0.64%) |
Apr 20, 2007 | 47.15 | 47.20 | 46.49 | 46.87 | 1,865,297 | +0.24(+0.51%) |
Apr 19, 2007 | 46.84 | 46.95 | 46.41 | 46.63 | 1,340,825 | -0.37(-0.79%) |
Apr 18, 2007 | 46.95 | 47.37 | 46.93 | 47.00 | 1,366,634 | -0.05(-0.11%) |
Apr 17, 2007 | 47.00 | 47.45 | 46.76 | 47.05 | 1,684,335 | +0.14(+0.30%) |
Apr 16, 2007 | 46.64 | 47.17 | 46.34 | 46.91 | 1,545,599 | +0.44(+0.95%) |
Apr 13, 2007 | 46.28 | 46.61 | 46.15 | 46.47 | 1,356,334 | +0.24(+0.52%) |
Apr 12, 2007 | 45.74 | 46.26 | 45.42 | 46.23 | 1,376,894 | +0.26(+0.57%) |
Apr 11, 2007 | 45.86 | 46.12 | 45.61 | 45.97 | 1,985,125 | +0.07(+0.15%) |
Apr 10, 2007 | 45.24 | 46.15 | 44.89 | 45.90 | 2,985,453 | +0.76(+1.68%) |
Apr 09, 2007 | 44.76 | 45.42 | 44.76 | 45.14 | 2,079,073 | +0.43(+0.96%) |
Apr 05, 2007 | 44.85 | 44.95 | 44.55 | 44.71 | 2,059,547 | -0.06(-0.13%) |
Apr 04, 2007 | 44.19 | 44.87 | 44.01 | 44.77 | 2,039,584 | +0.73(+1.66%) |
Apr 03, 2007 | 43.74 | 44.53 | 43.74 | 44.04 | 2,895,885 | +0.50(+1.15%) |
Apr 02, 2007 | 43.30 | 43.64 | 43.12 | 43.54 | 1,662,084 | +0.11(+0.25%) |
Mar 30, 2007 | 43.06 | 43.56 | 43.06 | 43.43 | 1,585,721 | +0.56(+1.31%) |
Mar 29, 2007 | 42.82 | 43.10 | 42.45 | 42.87 | 1,879,801 | +0.10(+0.23%) |
Mar 28, 2007 | 43.04 | 43.27 | 42.40 | 42.77 | 1,540,755 | -0.40(-0.93%) |
Mar 27, 2007 | 43.06 | 43.40 | 42.70 | 43.17 | 1,143,471 | +0.08(+0.19%) |
Mar 26, 2007 | 43.27 | 43.70 | 42.62 | 43.09 | 1,703,116 | -0.27(-0.62%) |
Mar 23, 2007 | 44.35 | 44.35 | 43.36 | 43.36 | 1,379,442 | -0.81(-1.83%) |
Mar 22, 2007 | 44.10 | 44.28 | 43.65 | 44.17 | 2,025,016 | +0.13(+0.30%) |
Mar 21, 2007 | 43.41 | 44.06 | 42.52 | 44.04 | 2,803,139 | +0.70(+1.62%) |
Mar 20, 2007 | 43.20 | 43.46 | 42.88 | 43.34 | 1,710,344 | +0.02(+0.05%) |
Mar 19, 2007 | 43.10 | 43.32 | 42.73 | 43.32 | 2,045,683 | +0.62(+1.45%) |
Mar 16, 2007 | 42.95 | 43.00 | 42.35 | 42.70 | 1,670,422 | -0.27(-0.63%) |
Mar 15, 2007 | 42.47 | 43.10 | 42.42 | 42.97 | 1,895,683 | +0.47(+1.11%) |
Mar 14, 2007 | 42.71 | 42.78 | 41.87 | 42.50 | 3,592,471 | -0.43(-1.00%) |
Mar 13, 2007 | 44.28 | 44.26 | 42.90 | 42.93 | 2,217,841 | -1.35(-3.05%) |
Mar 12, 2007 | 43.71 | 44.29 | 43.32 | 44.28 | 2,099,864 | +0.96(+2.22%) |
Mar 09, 2007 | 43.85 | 44.31 | 42.78 | 43.32 | 2,973,838 | -1.11(-2.50%) |
Mar 08, 2007 | 44.13 | 44.55 | 44.05 | 44.43 | 4,501,208 | +0.49(+1.12%) |
Mar 07, 2007 | 43.05 | 43.97 | 42.85 | 43.94 | 2,671,544 | +0.89(+2.07%) |
Mar 06, 2007 | 42.40 | 43.09 | 42.18 | 43.05 | 2,006,132 | +0.78(+1.85%) |
Mar 05, 2007 | 41.89 | 42.59 | 41.53 | 42.27 | 3,123,411 | +0.45(+1.08%) |
Mar 02, 2007 | 42.03 | 42.57 | 41.82 | 41.82 | 2,829,765 | -0.86(-2.01%) |