Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.03 | 48.30 | 47.94 | 48.10 | 1,436,000 | +0.45(+0.94%) |
May 30, 2007 | 47.26 | 47.74 | 47.13 | 47.65 | 1,246,308 | +0.32(+0.68%) |
May 29, 2007 | 47.51 | 47.64 | 47.27 | 47.33 | 949,400 | -0.09(-0.19%) |
May 25, 2007 | 47.36 | 47.80 | 47.29 | 47.42 | 832,927 | +0.16(+0.34%) |
May 24, 2007 | 47.50 | 47.60 | 47.08 | 47.26 | 1,273,500 | -0.03(-0.06%) |
May 23, 2007 | 47.61 | 47.70 | 47.24 | 47.29 | 1,033,200 | -0.46(-0.96%) |
May 22, 2007 | 47.71 | 47.91 | 47.51 | 47.75 | 1,326,200 | -0.01(-0.02%) |
May 21, 2007 | 47.62 | 47.95 | 47.65 | 47.76 | 1,862,300 | +0.47(+0.99%) |
May 18, 2007 | 47.18 | 47.40 | 47.13 | 47.29 | 1,563,800 | +1.09(+2.36%) |
May 17, 2007 | 46.26 | 46.26 | 45.96 | 46.20 | 1,923,800 | -0.38(-0.82%) |
May 16, 2007 | 46.66 | 46.79 | 46.35 | 46.58 | 1,147,700 | +0.44(+0.95%) |
May 15, 2007 | 46.03 | 46.33 | 45.84 | 46.14 | 1,061,272 | +0.51(+1.12%) |
May 14, 2007 | 45.77 | 45.82 | 45.52 | 45.63 | 3,147,400 | -0.12(-0.26%) |
May 11, 2007 | 45.70 | 45.83 | 45.48 | 45.75 | 2,020,000 | +0.06(+0.13%) |
May 10, 2007 | 45.97 | 46.28 | 45.62 | 45.69 | 705,900 | -0.58(-1.25%) |
May 09, 2007 | 46.22 | 46.48 | 46.03 | 46.27 | 1,106,400 | -0.20(-0.43%) |
May 08, 2007 | 46.24 | 46.56 | 46.17 | 46.47 | 1,375,800 | -0.32(-0.68%) |
May 07, 2007 | 46.97 | 46.96 | 46.64 | 46.79 | 1,036,800 | +0.38(+0.82%) |
May 04, 2007 | 46.13 | 46.64 | 46.13 | 46.41 | 1,282,400 | +0.55(+1.20%) |
May 03, 2007 | 46.00 | 46.13 | 45.67 | 45.86 | 2,398,010 | -0.61(-1.31%) |
May 02, 2007 | 45.85 | 46.78 | 45.84 | 46.47 | 4,535,964 | +1.01(+2.22%) |
May 01, 2007 | 46.02 | 46.21 | 45.22 | 45.46 | 2,827,800 | -0.40(-0.87%) |
Apr 30, 2007 | 46.29 | 46.34 | 45.83 | 45.86 | 875,200 | -0.39(-0.84%) |
Apr 27, 2007 | 45.88 | 46.30 | 45.79 | 46.25 | 667,300 | +0.13(+0.28%) |
Apr 26, 2007 | 46.25 | 46.31 | 45.97 | 46.12 | 677,900 | -0.16(-0.35%) |
Apr 25, 2007 | 46.16 | 46.35 | 45.91 | 46.28 | 868,423 | +0.67(+1.47%) |
Apr 24, 2007 | 45.78 | 45.78 | 45.43 | 45.61 | 966,900 | +0.34(+0.75%) |
Apr 23, 2007 | 45.51 | 45.65 | 45.24 | 45.27 | 901,800 | -0.73(-1.59%) |
Apr 20, 2007 | 45.83 | 46.08 | 45.80 | 46.00 | 984,295 | +0.20(+0.44%) |
Apr 19, 2007 | 45.71 | 46.00 | 45.51 | 45.80 | 1,100,101 | -0.34(-0.74%) |
Apr 18, 2007 | 46.29 | 46.35 | 45.99 | 46.14 | 1,230,950 | +0.00(+0.00%) |
Apr 17, 2007 | 46.30 | 46.40 | 46.01 | 46.14 | 1,139,400 | -0.05(-0.11%) |
Apr 16, 2007 | 45.96 | 46.28 | 45.96 | 46.19 | 1,240,994 | +0.49(+1.07%) |
Apr 13, 2007 | 45.54 | 45.76 | 45.40 | 45.70 | 3,129,100 | +1.32(+2.97%) |
Apr 12, 2007 | 44.18 | 44.48 | 44.00 | 44.38 | 1,579,300 | +0.44(+1.00%) |
Apr 11, 2007 | 44.22 | 44.23 | 43.81 | 43.94 | 1,234,800 | +0.11(+0.25%) |
Apr 10, 2007 | 43.66 | 43.96 | 43.63 | 43.83 | 2,256,600 | +0.28(+0.64%) |
Apr 09, 2007 | 43.90 | 43.90 | 43.50 | 43.55 | 979,400 | -0.43(-0.98%) |
Apr 05, 2007 | 43.78 | 44.14 | 43.78 | 43.98 | 593,400 | +0.12(+0.27%) |
Apr 04, 2007 | 43.66 | 43.86 | 43.61 | 43.86 | 1,159,800 | +0.51(+1.18%) |
Apr 03, 2007 | 43.17 | 43.51 | 43.10 | 43.35 | 1,537,400 | +0.12(+0.28%) |
Apr 02, 2007 | 43.51 | 43.38 | 43.01 | 43.23 | 1,500,300 | -0.28(-0.64%) |
Mar 30, 2007 | 43.33 | 43.72 | 43.32 | 43.51 | 1,265,201 | +0.10(+0.23%) |
Mar 29, 2007 | 42.98 | 43.45 | 43.13 | 43.41 | 1,523,538 | +0.48(+1.12%) |
Mar 28, 2007 | 42.90 | 43.09 | 42.76 | 42.93 | 710,515 | -0.19(-0.44%) |
Mar 27, 2007 | 43.05 | 43.18 | 42.95 | 43.12 | 874,300 | -0.20(-0.46%) |
Mar 26, 2007 | 43.01 | 43.35 | 42.72 | 43.32 | 1,571,800 | -0.08(-0.18%) |
Mar 23, 2007 | 43.38 | 43.59 | 43.28 | 43.40 | 1,286,300 | -0.12(-0.28%) |
Mar 22, 2007 | 43.56 | 43.73 | 43.37 | 43.52 | 1,242,700 | -0.11(-0.25%) |
Mar 21, 2007 | 42.80 | 43.66 | 42.75 | 43.63 | 1,285,360 | +0.86(+2.01%) |
Mar 20, 2007 | 42.27 | 42.88 | 42.21 | 42.77 | 1,649,100 | +0.40(+0.94%) |
Mar 19, 2007 | 42.10 | 42.43 | 41.96 | 42.37 | 1,785,500 | +0.26(+0.62%) |
Mar 16, 2007 | 42.19 | 42.45 | 41.96 | 42.11 | 2,414,100 | +0.21(+0.50%) |
Mar 15, 2007 | 41.71 | 42.16 | 41.62 | 41.90 | 1,129,900 | +0.00(+0.00%) |
Mar 14, 2007 | 41.71 | 41.96 | 41.48 | 41.90 | 1,053,600 | -0.24(-0.57%) |
Mar 13, 2007 | 42.70 | 42.63 | 42.05 | 42.14 | 2,353,000 | -0.56(-1.31%) |
Mar 12, 2007 | 42.66 | 42.88 | 42.60 | 42.70 | 1,114,400 | -0.14(-0.33%) |
Mar 09, 2007 | 42.80 | 43.04 | 42.53 | 42.84 | 1,779,900 | -0.45(-1.04%) |
Mar 08, 2007 | 42.63 | 43.30 | 42.58 | 43.29 | 2,027,000 | +0.79(+1.86%) |
Mar 07, 2007 | 42.31 | 42.77 | 42.29 | 42.50 | 1,069,600 | +0.18(+0.43%) |
Mar 06, 2007 | 42.22 | 42.47 | 42.03 | 42.32 | 1,216,900 | +0.68(+1.63%) |
Mar 05, 2007 | 41.55 | 42.13 | 41.55 | 41.64 | 1,533,100 | -0.31(-0.74%) |
Mar 02, 2007 | 42.30 | 42.58 | 41.92 | 41.95 | 1,009,200 | +0.04(+0.10%) |