Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.89 | 46.30 | 45.75 | 46.15 | 5,262,232 | +0.26(+0.57%) |
May 30, 2007 | 45.64 | 45.89 | 45.46 | 45.89 | 4,754,189 | +0.14(+0.31%) |
May 29, 2007 | 45.59 | 45.85 | 45.47 | 45.75 | 4,532,178 | +0.17(+0.37%) |
May 25, 2007 | 45.36 | 45.68 | 45.32 | 45.58 | 4,554,694 | +0.28(+0.61%) |
May 24, 2007 | 45.05 | 45.47 | 44.96 | 45.30 | 6,770,070 | +0.43(+0.96%) |
May 23, 2007 | 44.95 | 45.18 | 44.79 | 44.87 | 5,444,439 | -0.08(-0.17%) |
May 22, 2007 | 45.06 | 45.21 | 44.83 | 44.95 | 4,428,234 | -0.13(-0.30%) |
May 21, 2007 | 44.90 | 45.21 | 44.82 | 45.09 | 5,209,131 | +0.17(+0.37%) |
May 18, 2007 | 45.05 | 45.12 | 44.89 | 44.92 | 5,246,014 | -0.06(-0.14%) |
May 17, 2007 | 45.48 | 45.48 | 44.95 | 44.98 | 4,305,583 | -0.76(-1.67%) |
May 16, 2007 | 45.27 | 45.76 | 45.07 | 45.75 | 4,573,250 | +0.55(+1.22%) |
May 15, 2007 | 45.32 | 45.71 | 45.14 | 45.20 | 5,847,356 | -0.13(-0.28%) |
May 14, 2007 | 45.56 | 45.80 | 45.17 | 45.32 | 4,019,260 | -0.38(-0.83%) |
May 11, 2007 | 44.88 | 45.80 | 44.84 | 45.70 | 6,835,413 | +0.92(+2.06%) |
May 10, 2007 | 45.21 | 45.57 | 44.73 | 44.78 | 7,488,195 | -0.69(-1.51%) |
May 09, 2007 | 45.43 | 45.59 | 45.26 | 45.46 | 4,451,314 | +0.04(+0.08%) |
May 08, 2007 | 45.28 | 45.46 | 45.05 | 45.43 | 4,271,593 | +0.04(+0.08%) |
May 07, 2007 | 45.75 | 45.84 | 45.37 | 45.39 | 3,397,792 | -0.20(-0.44%) |
May 04, 2007 | 45.52 | 45.75 | 45.42 | 45.59 | 3,937,473 | +0.13(+0.28%) |
May 03, 2007 | 45.51 | 45.79 | 45.31 | 45.46 | 5,137,282 | +0.10(+0.21%) |
May 02, 2007 | 44.89 | 45.45 | 44.89 | 45.36 | 7,040,149 | +0.51(+1.14%) |
May 01, 2007 | 45.27 | 45.32 | 44.70 | 44.85 | 8,297,638 | -0.31(-0.70%) |
Apr 30, 2007 | 45.78 | 45.86 | 45.12 | 45.16 | 6,897,635 | -0.69(-1.50%) |
Apr 27, 2007 | 46.09 | 46.11 | 45.59 | 45.85 | 6,075,371 | -0.26(-0.57%) |
Apr 26, 2007 | 46.43 | 46.65 | 45.95 | 46.11 | 8,087,969 | -0.70(-1.49%) |
Apr 25, 2007 | 45.84 | 46.84 | 45.60 | 46.81 | 6,878,826 | +0.69(+1.49%) |
Apr 24, 2007 | 46.05 | 46.27 | 45.81 | 46.12 | 5,430,218 | -0.01(-0.01%) |
Apr 23, 2007 | 46.59 | 46.81 | 46.11 | 46.13 | 4,015,836 | -0.56(-1.21%) |
Apr 20, 2007 | 46.16 | 46.94 | 46.16 | 46.70 | 8,663,961 | +0.53(+1.15%) |
Apr 19, 2007 | 46.01 | 46.20 | 45.53 | 46.16 | 5,046,389 | +0.38(+0.83%) |
Apr 18, 2007 | 45.62 | 45.90 | 45.59 | 45.79 | 4,348,468 | -0.15(-0.34%) |
Apr 17, 2007 | 45.69 | 46.09 | 45.44 | 45.94 | 4,308,471 | +0.36(+0.79%) |
Apr 16, 2007 | 45.15 | 45.64 | 45.01 | 45.58 | 4,622,126 | +0.49(+1.10%) |
Apr 13, 2007 | 45.41 | 45.41 | 44.70 | 45.09 | 4,177,941 | -0.04(-0.10%) |
Apr 12, 2007 | 45.07 | 45.27 | 44.77 | 45.13 | 4,554,196 | -0.06(-0.13%) |
Apr 11, 2007 | 45.28 | 45.37 | 45.01 | 45.19 | 5,389,236 | -0.21(-0.45%) |
Apr 10, 2007 | 44.93 | 45.46 | 44.89 | 45.39 | 5,079,448 | +0.45(+1.00%) |
Apr 09, 2007 | 45.04 | 45.52 | 44.89 | 44.95 | 4,256,496 | -0.11(-0.24%) |
Apr 05, 2007 | 44.73 | 45.14 | 44.66 | 45.05 | 5,947,614 | +0.24(+0.54%) |
Apr 04, 2007 | 44.76 | 44.87 | 44.61 | 44.81 | 5,112,680 | -0.05(-0.11%) |
Apr 03, 2007 | 44.89 | 45.15 | 44.73 | 44.86 | 5,930,249 | +0.06(+0.14%) |
Apr 02, 2007 | 44.95 | 44.98 | 44.59 | 44.80 | 5,070,887 | -0.15(-0.34%) |
Mar 30, 2007 | 44.99 | 45.36 | 44.62 | 44.95 | 5,016,618 | -0.04(-0.09%) |
Mar 29, 2007 | 45.84 | 45.84 | 44.64 | 44.99 | 5,285,374 | -0.15(-0.34%) |
Mar 28, 2007 | 45.27 | 45.46 | 44.91 | 45.14 | 4,899,190 | -0.32(-0.71%) |
Mar 27, 2007 | 45.55 | 45.63 | 45.30 | 45.46 | 3,368,427 | -0.26(-0.57%) |
Mar 26, 2007 | 45.69 | 45.75 | 45.21 | 45.73 | 4,338,534 | -0.10(-0.22%) |
Mar 23, 2007 | 45.61 | 45.93 | 45.39 | 45.83 | 4,871,120 | +0.24(+0.53%) |
Mar 22, 2007 | 45.34 | 45.77 | 45.25 | 45.59 | 5,211,082 | -0.12(-0.27%) |
Mar 21, 2007 | 44.70 | 45.73 | 44.46 | 45.71 | 8,344,010 | +0.66(+1.47%) |
Mar 20, 2007 | 44.43 | 45.13 | 44.41 | 45.05 | 4,427,923 | +0.49(+1.11%) |
Mar 19, 2007 | 44.66 | 44.79 | 44.29 | 44.55 | 5,448,636 | +0.14(+0.32%) |
Mar 16, 2007 | 44.70 | 44.77 | 44.12 | 44.41 | 9,458,668 | -0.10(-0.22%) |
Mar 15, 2007 | 45.08 | 45.30 | 44.46 | 44.51 | 6,773,814 | -0.53(-1.17%) |
Mar 14, 2007 | 44.96 | 45.09 | 44.09 | 45.03 | 7,874,011 | +0.21(+0.46%) |
Mar 13, 2007 | 45.62 | 45.52 | 44.73 | 44.83 | 6,487,342 | -0.80(-1.74%) |
Mar 12, 2007 | 45.47 | 45.78 | 45.28 | 45.62 | 5,050,770 | +0.33(+0.74%) |
Mar 09, 2007 | 45.50 | 45.52 | 45.12 | 45.29 | 4,789,873 | +0.53(+1.17%) |
Mar 08, 2007 | 44.95 | 45.21 | 44.73 | 44.77 | 4,944,415 | -0.12(-0.27%) |
Mar 07, 2007 | 44.83 | 45.11 | 44.75 | 44.89 | 6,276,503 | +0.06(+0.13%) |
Mar 06, 2007 | 44.89 | 45.04 | 44.52 | 44.83 | 7,486,642 | +0.13(+0.30%) |
Mar 05, 2007 | 44.42 | 44.96 | 44.09 | 44.70 | 11,959,009 | +0.15(+0.33%) |
Mar 02, 2007 | 44.86 | 44.95 | 44.46 | 44.55 | 5,733,812 | -0.42(-0.93%) |