Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.95 | 43.33 | 42.82 | 43.20 | 5,622,233 | +0.25(+0.57%) |
May 30, 2007 | 42.72 | 42.95 | 42.55 | 42.95 | 5,079,434 | +0.13(+0.31%) |
May 29, 2007 | 42.67 | 42.91 | 42.56 | 42.82 | 4,842,235 | +0.16(+0.37%) |
May 25, 2007 | 42.45 | 42.76 | 42.42 | 42.66 | 4,866,291 | +0.26(+0.61%) |
May 24, 2007 | 42.16 | 42.56 | 42.08 | 42.40 | 7,233,226 | +0.40(+0.96%) |
May 23, 2007 | 42.07 | 42.28 | 41.92 | 42.00 | 5,816,906 | -0.07(-0.17%) |
May 22, 2007 | 42.18 | 42.31 | 41.96 | 42.07 | 4,731,180 | -0.13(-0.30%) |
May 21, 2007 | 42.03 | 42.31 | 41.95 | 42.20 | 5,565,500 | +0.16(+0.37%) |
May 18, 2007 | 42.16 | 42.23 | 42.01 | 42.04 | 5,604,906 | -0.06(-0.14%) |
May 17, 2007 | 42.57 | 42.57 | 42.07 | 42.10 | 4,600,138 | -0.71(-1.67%) |
May 16, 2007 | 42.37 | 42.83 | 42.18 | 42.82 | 4,886,116 | +0.52(+1.22%) |
May 15, 2007 | 42.42 | 42.78 | 42.25 | 42.30 | 6,247,387 | -0.12(-0.28%) |
May 14, 2007 | 42.64 | 42.87 | 42.28 | 42.42 | 4,294,227 | -0.35(-0.83%) |
May 11, 2007 | 42.01 | 42.87 | 41.97 | 42.78 | 7,303,039 | +0.86(+2.06%) |
May 10, 2007 | 42.31 | 42.65 | 41.86 | 41.91 | 8,000,480 | -0.64(-1.51%) |
May 09, 2007 | 42.52 | 42.67 | 42.36 | 42.55 | 4,755,839 | +0.04(+0.08%) |
May 08, 2007 | 42.39 | 42.55 | 42.16 | 42.52 | 4,563,823 | +0.04(+0.08%) |
May 07, 2007 | 42.82 | 42.90 | 42.46 | 42.48 | 3,630,242 | -0.19(-0.44%) |
May 04, 2007 | 42.61 | 42.82 | 42.51 | 42.67 | 4,206,845 | +0.12(+0.28%) |
May 03, 2007 | 42.60 | 42.85 | 42.41 | 42.55 | 5,488,735 | +0.09(+0.21%) |
May 02, 2007 | 42.01 | 42.54 | 42.01 | 42.46 | 7,521,782 | +0.48(+1.14%) |
May 01, 2007 | 42.37 | 42.42 | 41.84 | 41.98 | 8,865,298 | -0.29(-0.70%) |
Apr 30, 2007 | 42.85 | 42.93 | 42.24 | 42.27 | 7,369,518 | -0.64(-1.50%) |
Apr 27, 2007 | 43.14 | 43.15 | 42.67 | 42.91 | 6,491,001 | -0.25(-0.57%) |
Apr 26, 2007 | 43.45 | 43.66 | 43.00 | 43.16 | 8,641,285 | -0.65(-1.49%) |
Apr 25, 2007 | 42.90 | 43.84 | 42.68 | 43.81 | 7,349,423 | +0.64(+1.49%) |
Apr 24, 2007 | 43.10 | 43.30 | 42.88 | 43.17 | 5,801,712 | -0.01(-0.01%) |
Apr 23, 2007 | 43.60 | 43.81 | 43.15 | 43.18 | 4,290,569 | -0.53(-1.21%) |
Apr 20, 2007 | 43.21 | 43.93 | 43.21 | 43.71 | 9,256,682 | +0.50(+1.15%) |
Apr 19, 2007 | 43.06 | 43.24 | 42.61 | 43.21 | 5,391,624 | +0.35(+0.83%) |
Apr 18, 2007 | 42.70 | 42.96 | 42.67 | 42.85 | 4,645,957 | -0.14(-0.33%) |
Apr 17, 2007 | 42.76 | 43.14 | 42.53 | 43.00 | 4,603,224 | +0.34(+0.79%) |
Apr 16, 2007 | 42.26 | 42.72 | 42.13 | 42.66 | 4,938,337 | +0.46(+1.10%) |
Apr 13, 2007 | 42.50 | 42.50 | 41.84 | 42.20 | 4,463,764 | -0.04(-0.10%) |
Apr 12, 2007 | 42.19 | 42.37 | 41.90 | 42.24 | 4,865,759 | -0.05(-0.13%) |
Apr 11, 2007 | 42.39 | 42.47 | 42.13 | 42.30 | 5,757,926 | -0.19(-0.45%) |
Apr 10, 2007 | 42.06 | 42.55 | 42.01 | 42.49 | 5,426,945 | +0.42(+1.00%) |
Apr 09, 2007 | 42.16 | 42.61 | 42.01 | 42.07 | 4,547,693 | -0.10(-0.24%) |
Apr 05, 2007 | 41.86 | 42.25 | 41.80 | 42.17 | 6,354,503 | +0.23(+0.54%) |
Apr 04, 2007 | 41.89 | 42.00 | 41.76 | 41.94 | 5,462,450 | -0.05(-0.11%) |
Apr 03, 2007 | 42.01 | 42.26 | 41.86 | 41.99 | 6,335,951 | +0.06(+0.14%) |
Apr 02, 2007 | 42.07 | 42.10 | 41.73 | 41.93 | 5,417,798 | -0.14(-0.34%) |
Mar 30, 2007 | 42.11 | 42.45 | 41.77 | 42.07 | 5,359,816 | -0.04(-0.09%) |
Mar 29, 2007 | 42.91 | 42.91 | 41.79 | 42.11 | 5,646,959 | -0.14(-0.34%) |
Mar 28, 2007 | 42.37 | 42.55 | 42.04 | 42.25 | 5,234,355 | -0.30(-0.71%) |
Mar 27, 2007 | 42.63 | 42.71 | 42.40 | 42.55 | 3,598,869 | -0.25(-0.57%) |
Mar 26, 2007 | 42.76 | 42.82 | 42.31 | 42.80 | 4,635,344 | -0.10(-0.22%) |
Mar 23, 2007 | 42.69 | 42.99 | 42.49 | 42.90 | 5,204,365 | +0.23(+0.53%) |
Mar 22, 2007 | 42.44 | 42.84 | 42.36 | 42.67 | 5,567,584 | -0.11(-0.27%) |
Mar 21, 2007 | 41.83 | 42.81 | 41.62 | 42.78 | 8,914,843 | +0.62(+1.47%) |
Mar 20, 2007 | 41.58 | 42.24 | 41.57 | 42.16 | 4,730,847 | +0.46(+1.11%) |
Mar 19, 2007 | 41.80 | 41.92 | 41.45 | 41.70 | 5,821,389 | +0.13(+0.32%) |
Mar 16, 2007 | 41.83 | 41.91 | 41.30 | 41.57 | 10,105,757 | -0.09(-0.22%) |
Mar 15, 2007 | 42.19 | 42.40 | 41.61 | 41.66 | 7,237,226 | -0.49(-1.17%) |
Mar 14, 2007 | 42.09 | 42.21 | 41.26 | 42.15 | 8,412,690 | +0.19(+0.46%) |
Mar 13, 2007 | 42.70 | 42.60 | 41.87 | 41.96 | 6,931,156 | -0.74(-1.74%) |
Mar 12, 2007 | 42.56 | 42.85 | 42.39 | 42.70 | 5,396,304 | +0.31(+0.74%) |
Mar 09, 2007 | 42.58 | 42.61 | 42.24 | 42.39 | 5,117,559 | +0.49(+1.17%) |
Mar 08, 2007 | 42.07 | 42.31 | 41.86 | 41.90 | 5,282,673 | -0.11(-0.27%) |
Mar 07, 2007 | 41.96 | 42.22 | 41.88 | 42.01 | 6,705,893 | +0.05(+0.13%) |
Mar 06, 2007 | 42.01 | 42.16 | 41.67 | 41.96 | 7,998,820 | +0.13(+0.30%) |
Mar 05, 2007 | 41.58 | 42.08 | 41.26 | 41.83 | 12,777,153 | +0.14(+0.33%) |
Mar 02, 2007 | 41.98 | 42.07 | 41.62 | 41.70 | 6,126,075 | -0.39(-0.93%) |