Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.29 | 45.85 | 45.17 | 45.18 | 5,511,029 | +0.19(+0.41%) |
May 30, 2007 | 44.13 | 45.00 | 43.96 | 45.00 | 4,317,122 | +0.50(+1.13%) |
May 29, 2007 | 44.22 | 44.81 | 44.11 | 44.49 | 4,616,929 | +0.36(+0.82%) |
May 25, 2007 | 43.88 | 44.91 | 43.84 | 44.13 | 3,288,221 | -0.25(-0.55%) |
May 24, 2007 | 44.36 | 44.99 | 44.10 | 44.38 | 7,506,980 | +0.10(+0.23%) |
May 23, 2007 | 44.13 | 45.28 | 43.98 | 44.28 | 8,344,140 | +0.42(+0.96%) |
May 22, 2007 | 44.30 | 44.39 | 43.65 | 43.86 | 5,335,337 | -0.44(-1.00%) |
May 21, 2007 | 44.84 | 45.08 | 44.15 | 44.30 | 5,412,354 | -0.71(-1.57%) |
May 18, 2007 | 45.14 | 45.29 | 44.49 | 45.01 | 7,533,003 | +0.52(+1.17%) |
May 17, 2007 | 44.06 | 44.59 | 43.79 | 44.49 | 6,286,379 | +1.32(+3.06%) |
May 16, 2007 | 43.30 | 43.48 | 42.84 | 43.17 | 3,828,006 | +0.20(+0.47%) |
May 15, 2007 | 43.24 | 43.66 | 42.88 | 42.96 | 5,311,298 | -0.28(-0.65%) |
May 14, 2007 | 43.55 | 44.04 | 43.13 | 43.24 | 5,119,456 | -0.31(-0.70%) |
May 11, 2007 | 44.25 | 44.40 | 43.20 | 43.55 | 5,011,166 | -0.64(-1.44%) |
May 10, 2007 | 44.63 | 45.28 | 44.18 | 44.19 | 7,370,617 | +0.07(+0.15%) |
May 09, 2007 | 43.60 | 44.13 | 43.48 | 44.12 | 7,345,111 | +0.40(+0.92%) |
May 08, 2007 | 44.40 | 44.63 | 43.67 | 43.72 | 5,500,540 | -0.99(-2.21%) |
May 07, 2007 | 44.40 | 44.85 | 44.20 | 44.71 | 4,202,477 | +0.33(+0.74%) |
May 04, 2007 | 44.09 | 44.51 | 43.60 | 44.38 | 5,474,368 | +0.47(+1.07%) |
May 03, 2007 | 44.48 | 44.63 | 43.59 | 43.91 | 7,364,449 | -0.44(-0.99%) |
May 02, 2007 | 44.80 | 44.85 | 44.25 | 44.35 | 6,449,581 | -0.43(-0.95%) |
May 01, 2007 | 44.12 | 44.95 | 43.65 | 44.77 | 8,925,640 | +0.36(+0.81%) |
Apr 30, 2007 | 45.83 | 45.90 | 44.32 | 44.41 | 6,274,025 | -1.38(-3.01%) |
Apr 27, 2007 | 46.06 | 46.30 | 45.52 | 45.79 | 2,542,724 | -0.48(-1.04%) |
Apr 26, 2007 | 46.56 | 46.61 | 45.92 | 46.27 | 2,249,326 | -0.35(-0.76%) |
Apr 25, 2007 | 46.39 | 46.73 | 46.09 | 46.63 | 2,649,778 | +0.50(+1.09%) |
Apr 24, 2007 | 46.19 | 46.27 | 45.47 | 46.12 | 4,479,453 | -0.62(-1.32%) |
Apr 23, 2007 | 47.27 | 47.31 | 46.69 | 46.74 | 2,310,840 | -0.58(-1.23%) |
Apr 20, 2007 | 47.53 | 47.72 | 46.93 | 47.32 | 5,190,110 | +0.19(+0.39%) |
Apr 19, 2007 | 47.40 | 47.40 | 46.65 | 47.14 | 2,908,758 | +0.16(+0.34%) |
Apr 18, 2007 | 46.74 | 47.21 | 46.62 | 46.98 | 3,413,330 | +0.22(+0.46%) |
Apr 17, 2007 | 46.23 | 46.79 | 45.99 | 46.76 | 3,597,456 | +0.71(+1.54%) |
Apr 16, 2007 | 46.37 | 46.37 | 45.74 | 46.05 | 4,662,189 | -0.28(-0.61%) |
Apr 13, 2007 | 46.79 | 46.96 | 46.05 | 46.33 | 3,955,367 | -0.44(-0.95%) |
Apr 12, 2007 | 46.02 | 47.27 | 45.46 | 46.78 | 5,418,179 | +0.47(+1.01%) |
Apr 11, 2007 | 46.67 | 46.83 | 45.94 | 46.31 | 4,651,300 | -0.33(-0.71%) |
Apr 10, 2007 | 47.03 | 47.11 | 46.51 | 46.64 | 4,552,242 | -0.43(-0.92%) |
Apr 09, 2007 | 46.86 | 47.24 | 46.48 | 47.07 | 4,153,911 | +0.05(+0.11%) |
Apr 05, 2007 | 46.67 | 47.10 | 46.64 | 47.02 | 2,664,221 | +0.24(+0.51%) |
Apr 04, 2007 | 46.81 | 46.87 | 46.54 | 46.78 | 3,457,425 | -0.01(-0.03%) |
Apr 03, 2007 | 46.66 | 47.13 | 46.63 | 46.79 | 6,033,657 | +0.31(+0.66%) |
Apr 02, 2007 | 45.89 | 46.56 | 45.62 | 46.48 | 4,421,260 | +0.53(+1.15%) |
Mar 30, 2007 | 45.72 | 46.19 | 45.68 | 45.96 | 5,153,464 | +0.23(+0.51%) |
Mar 29, 2007 | 45.68 | 45.83 | 45.10 | 45.72 | 6,074,166 | +0.28(+0.62%) |
Mar 28, 2007 | 45.05 | 45.71 | 44.77 | 45.44 | 7,806,838 | -0.17(-0.37%) |
Mar 27, 2007 | 45.27 | 45.70 | 44.76 | 45.61 | 7,064,383 | +0.05(+0.11%) |
Mar 26, 2007 | 44.81 | 45.61 | 44.53 | 45.56 | 5,382,432 | +0.31(+0.69%) |
Mar 23, 2007 | 44.99 | 45.46 | 44.32 | 45.25 | 6,509,261 | +0.74(+1.66%) |
Mar 22, 2007 | 43.92 | 44.84 | 43.92 | 44.51 | 4,425,137 | +0.08(+0.19%) |
Mar 21, 2007 | 44.19 | 44.74 | 43.95 | 44.43 | 4,596,152 | +0.19(+0.43%) |
Mar 20, 2007 | 43.70 | 44.37 | 43.40 | 44.23 | 4,371,626 | +0.46(+1.06%) |
Mar 19, 2007 | 43.58 | 43.84 | 43.41 | 43.77 | 3,399,312 | +0.61(+1.40%) |
Mar 16, 2007 | 43.66 | 43.73 | 43.08 | 43.17 | 4,929,248 | -0.49(-1.11%) |
Mar 15, 2007 | 43.25 | 43.78 | 42.65 | 43.65 | 4,896,432 | +1.21(+2.86%) |
Mar 14, 2007 | 43.06 | 43.16 | 41.76 | 42.44 | 6,766,318 | -0.47(-1.09%) |
Mar 13, 2007 | 43.79 | 43.66 | 42.58 | 42.91 | 5,409,353 | -0.88(-2.01%) |
Mar 12, 2007 | 43.84 | 44.23 | 43.58 | 43.79 | 3,863,514 | +0.11(+0.25%) |
Mar 09, 2007 | 43.90 | 44.03 | 43.35 | 43.68 | 3,108,515 | +0.04(+0.08%) |
Mar 08, 2007 | 42.95 | 44.05 | 42.88 | 43.65 | 6,499,759 | +1.06(+2.48%) |
Mar 07, 2007 | 42.44 | 42.75 | 42.13 | 42.59 | 4,386,129 | +0.17(+0.40%) |
Mar 06, 2007 | 42.40 | 42.99 | 42.01 | 42.42 | 6,689,301 | +0.32(+0.76%) |
Mar 05, 2007 | 42.30 | 42.88 | 42.10 | 42.10 | 4,775,718 | -0.64(-1.50%) |
Mar 02, 2007 | 41.93 | 43.15 | 41.43 | 42.75 | 13,663,498 | +2.24(+5.52%) |