Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.49 | 45.79 | 44.49 | 45.50 | 2,022,336 | +0.38(+0.84%) |
May 30, 2007 | 44.75 | 45.28 | 44.53 | 45.12 | 1,949,993 | +0.04(+0.10%) |
May 29, 2007 | 45.50 | 45.59 | 44.98 | 45.08 | 2,390,737 | -0.24(-0.54%) |
May 25, 2007 | 44.97 | 45.41 | 44.83 | 45.32 | 1,228,675 | +0.58(+1.30%) |
May 24, 2007 | 45.37 | 45.37 | 44.69 | 44.74 | 1,833,104 | -0.36(-0.80%) |
May 23, 2007 | 45.93 | 46.02 | 45.07 | 45.10 | 1,969,214 | -0.81(-1.77%) |
May 22, 2007 | 45.91 | 46.06 | 45.54 | 45.91 | 1,080,888 | +0.01(+0.02%) |
May 21, 2007 | 45.54 | 46.01 | 45.47 | 45.91 | 1,068,868 | +0.28(+0.62%) |
May 18, 2007 | 45.45 | 45.89 | 45.16 | 45.62 | 1,531,019 | +0.24(+0.52%) |
May 17, 2007 | 45.76 | 45.77 | 45.32 | 45.39 | 1,518,180 | -0.37(-0.81%) |
May 16, 2007 | 45.82 | 45.91 | 45.62 | 45.76 | 1,474,503 | +0.19(+0.42%) |
May 15, 2007 | 46.25 | 46.63 | 45.57 | 45.57 | 1,846,132 | -0.35(-0.76%) |
May 14, 2007 | 45.91 | 46.42 | 45.85 | 45.91 | 1,799,108 | -0.05(-0.11%) |
May 11, 2007 | 46.30 | 46.74 | 45.62 | 45.96 | 1,804,931 | +0.29(+0.63%) |
May 10, 2007 | 45.31 | 45.98 | 45.31 | 45.68 | 3,284,946 | +0.38(+0.83%) |
May 09, 2007 | 44.83 | 45.31 | 44.76 | 45.30 | 1,428,821 | +0.47(+1.04%) |
May 08, 2007 | 44.63 | 44.89 | 44.53 | 44.83 | 1,475,553 | +0.18(+0.41%) |
May 07, 2007 | 44.49 | 44.81 | 44.47 | 44.65 | 1,582,322 | +0.38(+0.87%) |
May 04, 2007 | 44.61 | 44.66 | 44.19 | 44.26 | 1,672,312 | -0.20(-0.45%) |
May 03, 2007 | 44.90 | 45.08 | 44.36 | 44.46 | 1,785,170 | -0.31(-0.69%) |
May 02, 2007 | 44.30 | 44.80 | 44.23 | 44.77 | 1,887,452 | +0.55(+1.24%) |
May 01, 2007 | 44.12 | 44.32 | 43.80 | 44.23 | 1,027,907 | +0.29(+0.66%) |
Apr 30, 2007 | 44.62 | 44.68 | 43.94 | 43.94 | 1,313,437 | -0.68(-1.52%) |
Apr 27, 2007 | 44.33 | 44.66 | 43.98 | 44.62 | 1,161,470 | +0.26(+0.58%) |
Apr 26, 2007 | 43.60 | 44.89 | 43.60 | 44.36 | 1,895,052 | -0.92(-2.04%) |
Apr 25, 2007 | 44.33 | 45.30 | 44.21 | 45.28 | 2,535,261 | +1.91(+4.41%) |
Apr 24, 2007 | 43.60 | 44.08 | 43.02 | 43.37 | 2,101,136 | +0.41(+0.96%) |
Apr 23, 2007 | 43.26 | 43.46 | 42.96 | 42.96 | 1,191,106 | -0.30(-0.68%) |
Apr 20, 2007 | 43.32 | 43.40 | 42.95 | 43.25 | 1,518,000 | +0.30(+0.69%) |
Apr 19, 2007 | 42.34 | 43.16 | 42.34 | 42.96 | 938,165 | -0.01(-0.02%) |
Apr 18, 2007 | 43.19 | 43.31 | 42.95 | 42.96 | 2,011,235 | -0.23(-0.53%) |
Apr 17, 2007 | 43.23 | 43.28 | 43.10 | 43.19 | 907,064 | -0.04(-0.09%) |
Apr 16, 2007 | 43.23 | 43.62 | 42.98 | 43.23 | 1,276,494 | +0.26(+0.60%) |
Apr 13, 2007 | 42.68 | 43.06 | 42.60 | 42.97 | 1,001,249 | +0.33(+0.76%) |
Apr 12, 2007 | 42.43 | 42.70 | 42.10 | 42.65 | 1,156,869 | +0.28(+0.66%) |
Apr 11, 2007 | 42.68 | 42.79 | 42.37 | 42.37 | 1,005,786 | -0.32(-0.74%) |
Apr 10, 2007 | 42.51 | 42.92 | 42.50 | 42.68 | 895,156 | +0.17(+0.40%) |
Apr 09, 2007 | 42.35 | 42.53 | 42.28 | 42.51 | 910,583 | +0.18(+0.42%) |
Apr 05, 2007 | 42.21 | 42.49 | 42.14 | 42.34 | 1,212,216 | +0.00(+0.00%) |
Apr 04, 2007 | 42.65 | 42.97 | 42.21 | 42.34 | 1,261,609 | -0.32(-0.75%) |
Apr 03, 2007 | 42.28 | 42.66 | 42.28 | 42.65 | 1,207,209 | +0.38(+0.89%) |
Apr 02, 2007 | 42.12 | 42.34 | 42.05 | 42.28 | 1,655,667 | +0.11(+0.26%) |
Mar 30, 2007 | 42.34 | 42.63 | 42.03 | 42.17 | 2,109,286 | -0.24(-0.56%) |
Mar 29, 2007 | 42.64 | 42.79 | 42.20 | 42.40 | 2,110,812 | +0.22(+0.53%) |
Mar 28, 2007 | 42.36 | 42.55 | 42.14 | 42.18 | 3,598,217 | -0.33(-0.78%) |
Mar 27, 2007 | 42.18 | 42.52 | 42.05 | 42.51 | 2,623,550 | +0.14(+0.33%) |
Mar 26, 2007 | 41.94 | 42.37 | 41.77 | 42.37 | 2,171,786 | +0.35(+0.83%) |
Mar 23, 2007 | 41.59 | 42.23 | 41.54 | 42.03 | 1,648,580 | +0.44(+1.07%) |
Mar 22, 2007 | 41.69 | 41.80 | 41.42 | 41.58 | 1,533,333 | -0.10(-0.23%) |
Mar 21, 2007 | 41.58 | 41.91 | 41.30 | 41.68 | 2,752,589 | +0.10(+0.23%) |
Mar 20, 2007 | 41.02 | 41.79 | 41.01 | 41.58 | 2,402,460 | +0.50(+1.22%) |
Mar 19, 2007 | 40.70 | 41.19 | 40.70 | 41.08 | 1,508,166 | +0.46(+1.13%) |
Mar 16, 2007 | 40.86 | 41.09 | 40.46 | 40.62 | 4,360,623 | +0.19(+0.48%) |
Mar 15, 2007 | 39.85 | 40.90 | 39.79 | 40.43 | 3,495,551 | +0.58(+1.45%) |
Mar 14, 2007 | 39.32 | 39.91 | 39.01 | 39.85 | 3,986,186 | +0.52(+1.33%) |
Mar 13, 2007 | 40.43 | 40.30 | 39.33 | 39.33 | 2,866,682 | -1.10(-2.72%) |
Mar 12, 2007 | 40.47 | 40.64 | 40.31 | 40.43 | 1,630,091 | -0.22(-0.55%) |
Mar 09, 2007 | 40.79 | 40.91 | 40.44 | 40.65 | 1,618,047 | -0.12(-0.29%) |
Mar 08, 2007 | 40.78 | 40.87 | 40.62 | 40.77 | 1,488,138 | +0.25(+0.62%) |
Mar 07, 2007 | 40.69 | 40.91 | 40.50 | 40.52 | 2,004,528 | -0.36(-0.89%) |
Mar 06, 2007 | 40.64 | 41.09 | 40.50 | 40.88 | 2,673,155 | +0.39(+0.97%) |
Mar 05, 2007 | 40.90 | 41.32 | 40.46 | 40.49 | 2,635,535 | -0.47(-1.14%) |
Mar 02, 2007 | 41.06 | 41.41 | 40.81 | 40.95 | 1,859,462 | -0.29(-0.70%) |