Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.11 | 44.57 | 43.91 | 44.12 | 9,068,790 | +0.16(+0.37%) |
May 30, 2007 | 43.81 | 44.23 | 43.69 | 43.96 | 5,296,519 | +0.00(+0.00%) |
May 29, 2007 | 43.82 | 44.14 | 43.82 | 43.96 | 6,367,515 | +0.13(+0.29%) |
May 25, 2007 | 43.99 | 43.99 | 43.53 | 43.83 | 6,094,535 | +0.16(+0.37%) |
May 24, 2007 | 43.50 | 43.85 | 43.24 | 43.67 | 10,598,689 | +0.23(+0.52%) |
May 23, 2007 | 43.41 | 43.70 | 43.19 | 43.45 | 8,342,819 | +0.03(+0.07%) |
May 22, 2007 | 43.16 | 43.78 | 42.98 | 43.41 | 8,261,797 | +0.31(+0.73%) |
May 21, 2007 | 43.05 | 43.70 | 42.79 | 43.10 | 8,500,394 | +0.02(+0.06%) |
May 18, 2007 | 43.28 | 43.34 | 42.81 | 43.08 | 7,351,785 | -0.14(-0.34%) |
May 17, 2007 | 43.16 | 43.50 | 42.89 | 43.22 | 6,234,048 | -0.12(-0.28%) |
May 16, 2007 | 42.58 | 43.36 | 42.37 | 43.34 | 8,499,960 | +0.90(+2.13%) |
May 15, 2007 | 42.25 | 42.81 | 42.31 | 42.44 | 8,232,454 | -0.12(-0.28%) |
May 14, 2007 | 43.07 | 43.09 | 42.52 | 42.56 | 7,303,797 | -0.61(-1.42%) |
May 11, 2007 | 42.72 | 43.34 | 42.58 | 43.17 | 9,236,809 | +0.46(+1.08%) |
May 10, 2007 | 42.50 | 43.16 | 41.89 | 42.71 | 5,934,501 | -0.06(-0.13%) |
May 09, 2007 | 42.56 | 43.10 | 42.49 | 42.77 | 8,616,604 | -0.02(-0.04%) |
May 08, 2007 | 42.70 | 42.90 | 42.52 | 42.78 | 10,694,573 | -0.11(-0.26%) |
May 07, 2007 | 43.40 | 43.44 | 42.83 | 42.90 | 10,034,210 | -0.26(-0.60%) |
May 04, 2007 | 42.82 | 43.37 | 42.70 | 43.16 | 7,447,814 | +0.31(+0.71%) |
May 03, 2007 | 43.46 | 43.50 | 42.69 | 42.85 | 9,467,631 | -0.48(-1.12%) |
May 02, 2007 | 42.78 | 43.46 | 42.47 | 43.33 | 9,112,386 | +0.84(+1.97%) |
May 01, 2007 | 42.63 | 42.70 | 42.25 | 42.49 | 11,336,714 | -0.25(-0.58%) |
Apr 30, 2007 | 43.15 | 43.15 | 42.49 | 42.74 | 9,178,219 | -0.07(-0.17%) |
Apr 27, 2007 | 42.47 | 42.90 | 42.47 | 42.82 | 7,858,529 | +0.35(+0.83%) |
Apr 26, 2007 | 42.78 | 43.20 | 42.04 | 42.46 | 17,971,198 | -0.19(-0.43%) |
Apr 25, 2007 | 42.90 | 43.42 | 42.16 | 42.65 | 17,907,496 | -1.04(-2.38%) |
Apr 24, 2007 | 43.42 | 43.80 | 42.98 | 43.69 | 11,655,740 | +0.23(+0.52%) |
Apr 23, 2007 | 42.86 | 43.53 | 42.70 | 43.46 | 9,763,496 | +0.60(+1.41%) |
Apr 20, 2007 | 42.29 | 43.38 | 41.98 | 42.86 | 17,019,652 | +0.93(+2.21%) |
Apr 19, 2007 | 41.49 | 42.29 | 41.29 | 41.93 | 24,744,280 | -1.74(-3.98%) |
Apr 18, 2007 | 43.68 | 44.27 | 43.40 | 43.67 | 9,156,987 | -0.33(-0.75%) |
Apr 17, 2007 | 44.15 | 44.43 | 43.57 | 44.00 | 15,469,585 | +0.62(+1.43%) |
Apr 16, 2007 | 42.66 | 43.38 | 42.49 | 43.38 | 8,032,848 | +0.73(+1.70%) |
Apr 13, 2007 | 42.98 | 42.98 | 42.05 | 42.66 | 8,623,353 | -0.14(-0.32%) |
Apr 12, 2007 | 42.62 | 42.99 | 42.50 | 42.79 | 6,474,679 | -0.02(-0.04%) |
Apr 11, 2007 | 43.40 | 43.67 | 42.62 | 42.81 | 12,735,540 | -0.89(-2.03%) |
Apr 10, 2007 | 44.19 | 44.38 | 43.43 | 43.70 | 10,321,311 | -0.52(-1.17%) |
Apr 09, 2007 | 44.43 | 44.61 | 44.15 | 44.21 | 10,053,475 | -0.36(-0.81%) |
Apr 05, 2007 | 44.16 | 45.03 | 44.08 | 44.57 | 11,226,229 | +0.22(+0.49%) |
Apr 04, 2007 | 43.99 | 44.63 | 43.82 | 44.36 | 10,805,965 | +0.36(+0.82%) |
Apr 03, 2007 | 43.57 | 44.19 | 43.50 | 43.99 | 11,206,310 | +0.71(+1.64%) |
Apr 02, 2007 | 43.02 | 43.46 | 42.80 | 43.28 | 10,962,620 | +0.61(+1.43%) |
Mar 30, 2007 | 42.57 | 42.88 | 42.31 | 42.67 | 10,807,207 | +0.10(+0.25%) |
Mar 29, 2007 | 43.29 | 43.29 | 42.17 | 42.57 | 32,736,510 | -1.59(-3.59%) |
Mar 28, 2007 | 45.10 | 45.71 | 43.98 | 44.15 | 15,462,044 | -0.84(-1.86%) |
Mar 27, 2007 | 45.11 | 45.60 | 44.23 | 44.99 | 18,828,140 | -0.83(-1.81%) |
Mar 26, 2007 | 45.49 | 46.00 | 45.27 | 45.82 | 12,027,134 | +0.30(+0.65%) |
Mar 23, 2007 | 44.68 | 45.71 | 44.53 | 45.52 | 10,767,360 | +0.66(+1.47%) |
Mar 22, 2007 | 0.1611 | 45.30 | 44.03 | 44.86 | 15,949,955 | +0.53(+1.20%) |
Mar 21, 2007 | 43.54 | 44.42 | 42.94 | 44.33 | 16,252,169 | +0.75(+1.72%) |
Mar 20, 2007 | 43.74 | 44.24 | 43.41 | 43.58 | 11,276,248 | -0.16(-0.37%) |
Mar 19, 2007 | 43.13 | 43.92 | 42.96 | 43.74 | 9,595,179 | +0.94(+2.20%) |
Mar 16, 2007 | 43.75 | 44.01 | 42.61 | 42.80 | 15,424,060 | -0.74(-1.70%) |
Mar 15, 2007 | 42.99 | 43.69 | 42.84 | 43.54 | 8,078,778 | +0.55(+1.27%) |
Mar 14, 2007 | 42.62 | 43.46 | 42.48 | 42.99 | 10,674,261 | +0.30(+0.70%) |
Mar 13, 2007 | 42.91 | 43.52 | 42.67 | 42.70 | 12,785,379 | -0.22(-0.51%) |
Mar 12, 2007 | 42.61 | 43.19 | 42.43 | 42.91 | 8,559,667 | +0.22(+0.51%) |
Mar 09, 2007 | 43.10 | 43.34 | 42.57 | 42.70 | 5,940,972 | -0.27(-0.62%) |
Mar 08, 2007 | 43.64 | 43.70 | 42.78 | 42.96 | 7,494,612 | -0.38(-0.87%) |
Mar 07, 2007 | 43.35 | 43.50 | 42.78 | 43.34 | 8,173,243 | -0.15(-0.33%) |
Mar 06, 2007 | 43.83 | 43.90 | 43.13 | 43.49 | 16,486,384 | +0.82(+1.93%) |
Mar 05, 2007 | 43.42 | 44.19 | 42.64 | 42.66 | 11,617,418 | -0.98(-2.25%) |
Mar 02, 2007 | 43.49 | 44.37 | 42.70 | 43.65 | 16,355,300 | +1.16(+2.73%) |