Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.48 | 45.78 | 44.48 | 45.49 | 2,022,837 | +0.38(+0.84%) |
May 30, 2007 | 44.74 | 45.27 | 44.52 | 45.11 | 1,950,476 | +0.04(+0.10%) |
May 29, 2007 | 45.49 | 45.58 | 44.97 | 45.07 | 2,391,330 | -0.24(-0.54%) |
May 25, 2007 | 44.96 | 45.40 | 44.82 | 45.31 | 1,228,980 | +0.58(+1.30%) |
May 24, 2007 | 45.35 | 45.35 | 44.68 | 44.73 | 1,833,558 | -0.36(-0.80%) |
May 23, 2007 | 45.92 | 46.00 | 45.06 | 45.09 | 1,969,702 | -0.81(-1.77%) |
May 22, 2007 | 45.89 | 46.05 | 45.53 | 45.90 | 1,081,156 | +0.01(+0.02%) |
May 21, 2007 | 45.53 | 46.00 | 45.46 | 45.89 | 1,069,133 | +0.28(+0.62%) |
May 18, 2007 | 45.44 | 45.88 | 45.15 | 45.61 | 1,531,398 | +0.24(+0.52%) |
May 17, 2007 | 45.75 | 45.76 | 45.31 | 45.38 | 1,518,556 | -0.37(-0.81%) |
May 16, 2007 | 45.81 | 45.89 | 45.61 | 45.75 | 1,474,868 | +0.19(+0.42%) |
May 15, 2007 | 46.23 | 46.62 | 45.55 | 45.55 | 1,846,589 | -0.35(-0.76%) |
May 14, 2007 | 45.90 | 46.41 | 45.83 | 45.90 | 1,799,554 | -0.05(-0.11%) |
May 11, 2007 | 46.29 | 46.73 | 45.61 | 45.95 | 1,805,379 | +0.29(+0.63%) |
May 10, 2007 | 45.30 | 45.97 | 45.30 | 45.66 | 3,285,761 | +0.38(+0.83%) |
May 09, 2007 | 44.82 | 45.30 | 44.75 | 45.29 | 1,429,175 | +0.47(+1.04%) |
May 08, 2007 | 44.62 | 44.87 | 44.52 | 44.82 | 1,475,919 | +0.18(+0.41%) |
May 07, 2007 | 44.48 | 44.80 | 44.46 | 44.64 | 1,582,714 | +0.38(+0.87%) |
May 04, 2007 | 44.60 | 44.65 | 44.18 | 44.25 | 1,672,726 | -0.20(-0.45%) |
May 03, 2007 | 44.89 | 45.07 | 44.35 | 44.45 | 1,785,613 | -0.31(-0.69%) |
May 02, 2007 | 44.29 | 44.79 | 44.22 | 44.76 | 1,887,920 | +0.55(+1.24%) |
May 01, 2007 | 44.11 | 44.31 | 43.79 | 44.22 | 1,028,162 | +0.29(+0.66%) |
Apr 30, 2007 | 44.61 | 44.67 | 43.93 | 43.93 | 1,313,763 | -0.68(-1.52%) |
Apr 27, 2007 | 44.32 | 44.65 | 43.97 | 44.61 | 1,161,758 | +0.26(+0.58%) |
Apr 26, 2007 | 43.59 | 44.87 | 43.59 | 44.35 | 1,895,522 | -0.92(-2.04%) |
Apr 25, 2007 | 44.32 | 45.29 | 44.20 | 45.27 | 2,535,890 | +1.91(+4.41%) |
Apr 24, 2007 | 43.59 | 44.07 | 43.01 | 43.36 | 2,101,656 | +0.41(+0.96%) |
Apr 23, 2007 | 43.25 | 43.45 | 42.95 | 42.95 | 1,191,401 | -0.30(-0.68%) |
Apr 20, 2007 | 43.31 | 43.39 | 42.94 | 43.24 | 1,518,376 | +0.30(+0.69%) |
Apr 19, 2007 | 42.33 | 43.15 | 42.33 | 42.95 | 938,398 | -0.01(-0.02%) |
Apr 18, 2007 | 43.18 | 43.30 | 42.94 | 42.95 | 2,011,734 | -0.23(-0.53%) |
Apr 17, 2007 | 43.22 | 43.27 | 43.09 | 43.18 | 907,289 | -0.04(-0.09%) |
Apr 16, 2007 | 43.22 | 43.61 | 42.97 | 43.22 | 1,276,810 | +0.26(+0.60%) |
Apr 13, 2007 | 42.67 | 43.05 | 42.59 | 42.96 | 1,001,497 | +0.33(+0.76%) |
Apr 12, 2007 | 42.42 | 42.69 | 42.09 | 42.64 | 1,157,156 | +0.28(+0.66%) |
Apr 11, 2007 | 42.67 | 42.78 | 42.36 | 42.36 | 1,006,035 | -0.32(-0.74%) |
Apr 10, 2007 | 42.50 | 42.91 | 42.49 | 42.67 | 895,378 | +0.17(+0.40%) |
Apr 09, 2007 | 42.34 | 42.52 | 42.27 | 42.50 | 910,808 | +0.18(+0.42%) |
Apr 05, 2007 | 42.20 | 42.48 | 42.13 | 42.33 | 1,212,516 | +0.00(+0.00%) |
Apr 04, 2007 | 42.64 | 42.96 | 42.20 | 42.33 | 1,261,921 | -0.32(-0.75%) |
Apr 03, 2007 | 42.27 | 42.65 | 42.27 | 42.64 | 1,207,508 | +0.38(+0.89%) |
Apr 02, 2007 | 42.11 | 42.33 | 42.04 | 42.27 | 1,656,077 | +0.11(+0.26%) |
Mar 30, 2007 | 42.33 | 42.62 | 42.02 | 42.16 | 2,109,809 | -0.24(-0.56%) |
Mar 29, 2007 | 42.63 | 42.78 | 42.19 | 42.39 | 2,111,336 | +0.22(+0.53%) |
Mar 28, 2007 | 42.35 | 42.54 | 42.13 | 42.17 | 3,599,109 | -0.33(-0.78%) |
Mar 27, 2007 | 42.17 | 42.51 | 42.04 | 42.50 | 2,624,200 | +0.14(+0.33%) |
Mar 26, 2007 | 41.93 | 42.36 | 41.76 | 42.36 | 2,172,324 | +0.35(+0.83%) |
Mar 23, 2007 | 41.58 | 42.22 | 41.53 | 42.02 | 1,648,989 | +0.44(+1.07%) |
Mar 22, 2007 | 41.68 | 41.79 | 41.41 | 41.57 | 1,533,713 | -0.10(-0.23%) |
Mar 21, 2007 | 41.57 | 41.90 | 41.29 | 41.67 | 2,753,271 | +0.10(+0.23%) |
Mar 20, 2007 | 41.01 | 41.78 | 41.00 | 41.57 | 2,403,056 | +0.50(+1.22%) |
Mar 19, 2007 | 40.69 | 41.18 | 40.69 | 41.07 | 1,508,539 | +0.46(+1.13%) |
Mar 16, 2007 | 40.85 | 41.08 | 40.45 | 40.61 | 4,361,704 | +0.19(+0.48%) |
Mar 15, 2007 | 39.84 | 40.89 | 39.78 | 40.42 | 3,496,417 | +0.58(+1.45%) |
Mar 14, 2007 | 39.31 | 39.90 | 39.00 | 39.84 | 3,987,174 | +0.52(+1.33%) |
Mar 13, 2007 | 40.42 | 40.29 | 39.32 | 39.32 | 2,867,392 | -1.10(-2.72%) |
Mar 12, 2007 | 40.46 | 40.63 | 40.30 | 40.42 | 1,630,495 | -0.22(-0.55%) |
Mar 09, 2007 | 40.78 | 40.90 | 40.43 | 40.64 | 1,618,448 | -0.12(-0.29%) |
Mar 08, 2007 | 40.77 | 40.86 | 40.61 | 40.76 | 1,488,507 | +0.25(+0.62%) |
Mar 07, 2007 | 40.68 | 40.90 | 40.49 | 40.51 | 2,005,024 | -0.36(-0.89%) |
Mar 06, 2007 | 40.63 | 41.08 | 40.49 | 40.87 | 2,673,817 | +0.39(+0.97%) |
Mar 05, 2007 | 40.88 | 41.31 | 40.45 | 40.48 | 2,636,188 | -0.47(-1.14%) |
Mar 02, 2007 | 41.05 | 41.40 | 40.80 | 40.94 | 1,859,923 | -0.29(-0.70%) |