Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.28 | 45.85 | 45.16 | 45.18 | 5,511,775 | +0.19(+0.41%) |
May 30, 2007 | 44.12 | 44.99 | 43.95 | 44.99 | 4,317,706 | +0.50(+1.13%) |
May 29, 2007 | 44.22 | 44.80 | 44.10 | 44.49 | 4,617,554 | +0.36(+0.82%) |
May 25, 2007 | 43.87 | 44.91 | 43.84 | 44.13 | 3,288,666 | -0.25(-0.55%) |
May 24, 2007 | 44.35 | 44.98 | 44.10 | 44.37 | 7,507,996 | +0.10(+0.23%) |
May 23, 2007 | 44.13 | 45.27 | 43.98 | 44.27 | 8,345,270 | +0.42(+0.96%) |
May 22, 2007 | 44.29 | 44.38 | 43.64 | 43.85 | 5,336,059 | -0.44(-1.00%) |
May 21, 2007 | 44.83 | 45.07 | 44.14 | 44.29 | 5,413,086 | -0.71(-1.57%) |
May 18, 2007 | 45.13 | 45.28 | 44.48 | 45.00 | 7,534,022 | +0.52(+1.17%) |
May 17, 2007 | 44.05 | 44.58 | 43.78 | 44.48 | 6,287,230 | +1.32(+3.06%) |
May 16, 2007 | 43.29 | 43.47 | 42.83 | 43.16 | 3,828,524 | +0.20(+0.47%) |
May 15, 2007 | 43.24 | 43.66 | 42.87 | 42.96 | 5,312,017 | -0.28(-0.65%) |
May 14, 2007 | 43.54 | 44.04 | 43.12 | 43.24 | 5,120,149 | -0.31(-0.70%) |
May 11, 2007 | 44.24 | 44.39 | 43.20 | 43.54 | 5,011,844 | -0.64(-1.44%) |
May 10, 2007 | 44.62 | 45.28 | 44.17 | 44.18 | 7,371,615 | +0.07(+0.15%) |
May 09, 2007 | 43.60 | 44.13 | 43.48 | 44.11 | 7,346,105 | +0.40(+0.92%) |
May 08, 2007 | 44.40 | 44.62 | 43.66 | 43.71 | 5,501,284 | -0.99(-2.21%) |
May 07, 2007 | 44.39 | 44.84 | 44.19 | 44.70 | 4,203,046 | +0.33(+0.74%) |
May 04, 2007 | 44.08 | 44.50 | 43.59 | 44.37 | 5,475,108 | +0.47(+1.07%) |
May 03, 2007 | 44.47 | 44.62 | 43.59 | 43.90 | 7,365,446 | -0.44(-0.99%) |
May 02, 2007 | 44.79 | 44.85 | 44.24 | 44.34 | 6,450,454 | -0.43(-0.95%) |
May 01, 2007 | 44.11 | 44.95 | 43.64 | 44.77 | 8,926,848 | +0.36(+0.81%) |
Apr 30, 2007 | 45.82 | 45.90 | 44.32 | 44.41 | 6,274,874 | -1.38(-3.01%) |
Apr 27, 2007 | 46.05 | 46.30 | 45.51 | 45.79 | 2,543,068 | -0.48(-1.04%) |
Apr 26, 2007 | 46.55 | 46.60 | 45.91 | 46.27 | 2,249,631 | -0.35(-0.76%) |
Apr 25, 2007 | 46.38 | 46.72 | 46.09 | 46.62 | 2,650,136 | +0.50(+1.09%) |
Apr 24, 2007 | 46.18 | 46.26 | 45.46 | 46.12 | 4,480,059 | -0.62(-1.32%) |
Apr 23, 2007 | 47.26 | 47.31 | 46.69 | 46.74 | 2,311,153 | -0.58(-1.23%) |
Apr 20, 2007 | 47.52 | 47.71 | 46.92 | 47.32 | 5,190,813 | +0.19(+0.39%) |
Apr 19, 2007 | 47.40 | 47.40 | 46.65 | 47.13 | 2,909,152 | +0.16(+0.34%) |
Apr 18, 2007 | 46.74 | 47.20 | 46.61 | 46.97 | 3,413,792 | +0.22(+0.46%) |
Apr 17, 2007 | 46.23 | 46.78 | 45.98 | 46.75 | 3,597,943 | +0.71(+1.54%) |
Apr 16, 2007 | 46.36 | 46.36 | 45.73 | 46.05 | 4,662,820 | -0.28(-0.61%) |
Apr 13, 2007 | 46.78 | 46.96 | 46.05 | 46.33 | 3,955,903 | -0.44(-0.95%) |
Apr 12, 2007 | 46.01 | 47.26 | 45.45 | 46.77 | 5,418,912 | +0.47(+1.01%) |
Apr 11, 2007 | 46.66 | 46.83 | 45.94 | 46.30 | 4,651,930 | -0.33(-0.71%) |
Apr 10, 2007 | 47.02 | 47.10 | 46.50 | 46.63 | 4,552,858 | -0.43(-0.92%) |
Apr 09, 2007 | 46.85 | 47.23 | 46.48 | 47.07 | 4,154,473 | +0.05(+0.11%) |
Apr 05, 2007 | 46.66 | 47.09 | 46.63 | 47.01 | 2,664,581 | +0.24(+0.51%) |
Apr 04, 2007 | 46.81 | 46.86 | 46.54 | 46.77 | 3,457,893 | -0.01(-0.03%) |
Apr 03, 2007 | 46.65 | 47.12 | 46.63 | 46.78 | 6,034,474 | +0.31(+0.66%) |
Apr 02, 2007 | 45.88 | 46.55 | 45.61 | 46.48 | 4,421,858 | +0.53(+1.15%) |
Mar 30, 2007 | 45.71 | 46.18 | 45.67 | 45.95 | 5,154,161 | +0.23(+0.51%) |
Mar 29, 2007 | 45.67 | 45.83 | 45.09 | 45.72 | 6,074,988 | +0.28(+0.62%) |
Mar 28, 2007 | 45.04 | 45.70 | 44.76 | 45.43 | 7,807,894 | -0.17(-0.37%) |
Mar 27, 2007 | 45.26 | 45.69 | 44.76 | 45.60 | 7,065,339 | +0.05(+0.11%) |
Mar 26, 2007 | 44.80 | 45.61 | 44.52 | 45.55 | 5,383,161 | +0.31(+0.69%) |
Mar 23, 2007 | 44.98 | 45.46 | 44.31 | 45.24 | 6,510,142 | +0.74(+1.66%) |
Mar 22, 2007 | 43.92 | 44.83 | 43.92 | 44.50 | 4,425,736 | +0.08(+0.19%) |
Mar 21, 2007 | 44.18 | 44.73 | 43.94 | 44.42 | 4,596,774 | +0.19(+0.43%) |
Mar 20, 2007 | 43.69 | 44.37 | 43.39 | 44.23 | 4,372,217 | +0.46(+1.06%) |
Mar 19, 2007 | 43.57 | 43.84 | 43.41 | 43.77 | 3,399,772 | +0.61(+1.40%) |
Mar 16, 2007 | 43.66 | 43.72 | 43.08 | 43.16 | 4,929,915 | -0.49(-1.11%) |
Mar 15, 2007 | 43.24 | 43.78 | 42.64 | 43.65 | 4,897,095 | +1.21(+2.86%) |
Mar 14, 2007 | 43.05 | 43.15 | 41.75 | 42.43 | 6,767,233 | -0.47(-1.09%) |
Mar 13, 2007 | 43.78 | 43.66 | 42.57 | 42.90 | 5,410,085 | -0.88(-2.01%) |
Mar 12, 2007 | 43.83 | 44.22 | 43.57 | 43.78 | 3,864,037 | +0.11(+0.25%) |
Mar 09, 2007 | 43.90 | 44.02 | 43.34 | 43.68 | 3,108,936 | +0.04(+0.08%) |
Mar 08, 2007 | 42.94 | 44.05 | 42.88 | 43.64 | 6,500,639 | +1.06(+2.48%) |
Mar 07, 2007 | 42.43 | 42.75 | 42.12 | 42.58 | 4,386,722 | +0.17(+0.40%) |
Mar 06, 2007 | 42.39 | 42.98 | 42.00 | 42.42 | 6,690,206 | +0.32(+0.76%) |
Mar 05, 2007 | 42.29 | 42.88 | 42.10 | 42.10 | 4,776,364 | -0.64(-1.50%) |
Mar 02, 2007 | 41.93 | 43.15 | 41.43 | 42.74 | 13,665,347 | +2.24(+5.52%) |