Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.35 | 48.48 | 47.89 | 48.03 | 3,193,107 | -0.12(-0.24%) |
May 30, 2007 | 47.68 | 48.25 | 47.42 | 48.15 | 2,877,587 | +0.15(+0.32%) |
May 29, 2007 | 47.32 | 48.08 | 47.08 | 47.99 | 3,166,966 | +0.43(+0.90%) |
May 25, 2007 | 46.82 | 47.73 | 46.76 | 47.57 | 2,141,584 | +0.74(+1.59%) |
May 24, 2007 | 47.53 | 47.77 | 46.78 | 46.82 | 3,033,682 | -0.27(-0.58%) |
May 23, 2007 | 47.69 | 47.76 | 47.09 | 47.09 | 1,840,300 | -0.42(-0.88%) |
May 22, 2007 | 47.50 | 47.91 | 47.37 | 47.51 | 1,967,617 | -0.02(-0.04%) |
May 21, 2007 | 47.73 | 47.73 | 47.10 | 47.53 | 3,811,877 | +0.08(+0.17%) |
May 18, 2007 | 47.77 | 48.09 | 47.10 | 47.45 | 4,523,763 | -0.25(-0.51%) |
May 17, 2007 | 47.24 | 47.85 | 46.93 | 47.69 | 4,519,004 | +0.45(+0.96%) |
May 16, 2007 | 45.82 | 47.28 | 45.72 | 47.24 | 5,727,140 | +1.61(+3.52%) |
May 15, 2007 | 45.17 | 45.82 | 45.17 | 45.63 | 3,425,752 | +0.46(+1.02%) |
May 14, 2007 | 45.28 | 45.71 | 45.14 | 45.17 | 3,500,318 | -0.19(-0.42%) |
May 11, 2007 | 45.09 | 45.41 | 44.97 | 45.36 | 4,057,958 | +0.25(+0.56%) |
May 10, 2007 | 45.43 | 45.60 | 45.11 | 45.11 | 3,902,332 | -0.42(-0.92%) |
May 09, 2007 | 45.32 | 45.75 | 45.05 | 45.52 | 5,824,054 | +0.20(+0.44%) |
May 08, 2007 | 45.28 | 45.36 | 44.95 | 45.32 | 4,097,126 | -0.05(-0.10%) |
May 07, 2007 | 44.73 | 45.37 | 44.48 | 45.37 | 4,586,150 | +1.16(+2.63%) |
May 04, 2007 | 43.95 | 44.54 | 43.88 | 44.21 | 3,065,945 | +0.54(+1.25%) |
May 03, 2007 | 44.00 | 44.08 | 43.53 | 43.66 | 3,251,183 | -0.14(-0.31%) |
May 02, 2007 | 43.42 | 44.34 | 43.28 | 43.80 | 4,545,887 | +0.47(+1.09%) |
May 01, 2007 | 42.67 | 43.50 | 42.58 | 43.33 | 4,464,487 | +0.79(+1.86%) |
Apr 30, 2007 | 42.93 | 43.10 | 42.49 | 42.54 | 4,286,902 | -0.16(-0.38%) |
Apr 27, 2007 | 42.48 | 42.87 | 42.36 | 42.70 | 2,906,619 | -0.15(-0.34%) |
Apr 26, 2007 | 42.82 | 43.45 | 42.33 | 42.85 | 8,347,109 | +2.01(+4.93%) |
Apr 25, 2007 | 40.33 | 41.14 | 40.03 | 40.83 | 5,559,953 | -0.51(-1.23%) |
Apr 24, 2007 | 40.22 | 41.66 | 40.22 | 41.34 | 3,088,081 | +0.67(+1.65%) |
Apr 23, 2007 | 40.65 | 40.89 | 40.29 | 40.67 | 3,125,706 | -0.04(-0.09%) |
Apr 20, 2007 | 41.56 | 41.56 | 40.71 | 40.71 | 4,991,404 | -0.15(-0.38%) |
Apr 19, 2007 | 40.50 | 41.20 | 40.22 | 40.86 | 4,420,407 | -0.73(-1.77%) |
Apr 18, 2007 | 41.08 | 41.71 | 40.83 | 41.59 | 3,043,784 | +0.37(+0.90%) |
Apr 17, 2007 | 41.60 | 41.89 | 41.13 | 41.22 | 2,859,120 | +0.06(+0.15%) |
Apr 16, 2007 | 41.05 | 41.74 | 40.53 | 41.16 | 2,892,087 | +0.67(+1.66%) |
Apr 13, 2007 | 40.47 | 40.58 | 40.11 | 40.49 | 1,912,651 | +0.17(+0.43%) |
Apr 12, 2007 | 40.15 | 40.47 | 39.99 | 40.32 | 1,803,063 | +0.04(+0.09%) |
Apr 11, 2007 | 40.81 | 40.92 | 39.99 | 40.28 | 2,191,776 | -0.62(-1.51%) |
Apr 10, 2007 | 41.01 | 41.11 | 40.80 | 40.90 | 1,240,753 | -0.22(-0.53%) |
Apr 09, 2007 | 41.25 | 41.27 | 40.75 | 41.11 | 1,625,317 | +0.28(+0.69%) |
Apr 05, 2007 | 40.49 | 41.09 | 40.29 | 40.83 | 1,603,153 | +0.34(+0.85%) |
Apr 04, 2007 | 40.52 | 40.75 | 40.34 | 40.49 | 2,046,083 | -0.19(-0.47%) |
Apr 03, 2007 | 40.46 | 41.00 | 40.45 | 40.68 | 2,539,916 | +0.58(+1.45%) |
Apr 02, 2007 | 39.69 | 40.20 | 39.49 | 40.10 | 2,617,171 | +0.36(+0.91%) |
Mar 30, 2007 | 39.50 | 39.98 | 39.31 | 39.73 | 2,558,168 | +0.31(+0.78%) |
Mar 29, 2007 | 39.97 | 40.02 | 39.11 | 39.43 | 4,251,966 | -0.62(-1.54%) |
Mar 28, 2007 | 40.47 | 40.47 | 39.93 | 40.04 | 2,576,119 | -0.54(-1.32%) |
Mar 27, 2007 | 40.97 | 41.01 | 40.09 | 40.58 | 3,793,509 | -0.36(-0.89%) |
Mar 26, 2007 | 40.98 | 41.10 | 40.61 | 40.94 | 2,383,093 | -0.07(-0.18%) |
Mar 23, 2007 | 42.04 | 42.04 | 40.99 | 41.01 | 2,699,555 | -0.39(-0.94%) |
Mar 22, 2007 | 0.1815 | 41.83 | 41.15 | 41.40 | 3,863,962 | +0.06(+0.15%) |
Mar 21, 2007 | 40.03 | 41.38 | 39.93 | 41.34 | 5,799,097 | +1.24(+3.10%) |
Mar 20, 2007 | 39.86 | 40.26 | 39.39 | 40.10 | 3,438,637 | +0.29(+0.73%) |
Mar 19, 2007 | 39.52 | 39.90 | 39.30 | 39.81 | 2,610,228 | +0.62(+1.57%) |
Mar 16, 2007 | 38.93 | 39.66 | 38.56 | 39.19 | 6,090,532 | +0.47(+1.22%) |
Mar 15, 2007 | 38.57 | 38.90 | 38.39 | 38.72 | 4,205,845 | +0.16(+0.42%) |
Mar 14, 2007 | 39.04 | 39.18 | 38.16 | 38.56 | 3,925,811 | -0.28(-0.72%) |
Mar 13, 2007 | 39.43 | 39.61 | 38.78 | 38.84 | 3,227,195 | -0.59(-1.50%) |
Mar 12, 2007 | 39.56 | 40.11 | 39.31 | 39.43 | 3,399,302 | -0.26(-0.66%) |
Mar 09, 2007 | 40.42 | 40.59 | 39.56 | 39.69 | 2,211,604 | -0.27(-0.68%) |
Mar 08, 2007 | 40.42 | 40.55 | 39.79 | 39.96 | 3,629,633 | -0.23(-0.56%) |
Mar 07, 2007 | 40.17 | 40.47 | 39.93 | 40.19 | 2,432,300 | -0.15(-0.36%) |
Mar 06, 2007 | 39.62 | 40.58 | 39.52 | 40.33 | 4,120,986 | +0.91(+2.30%) |
Mar 05, 2007 | 39.79 | 40.03 | 39.38 | 39.43 | 2,665,441 | -0.69(-1.72%) |
Mar 02, 2007 | 40.70 | 41.51 | 40.12 | 40.12 | 3,519,647 | -0.58(-1.43%) |