Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.99 | 45.00 | 42.90 | 44.21 | 6,368,636 | +1.60(+3.75%) |
May 30, 2007 | 42.00 | 43.40 | 41.27 | 42.61 | 5,090,814 | +0.65(+1.55%) |
May 29, 2007 | 43.17 | 43.35 | 41.75 | 41.96 | 5,318,022 | -1.18(-2.74%) |
May 25, 2007 | 42.85 | 43.53 | 42.74 | 43.14 | 3,585,305 | +0.62(+1.46%) |
May 24, 2007 | 43.56 | 44.50 | 42.36 | 42.52 | 4,261,576 | -1.07(-2.45%) |
May 23, 2007 | 45.00 | 45.75 | 43.54 | 43.59 | 4,055,431 | -1.07(-2.40%) |
May 22, 2007 | 45.25 | 45.61 | 44.15 | 44.66 | 4,453,555 | -0.55(-1.22%) |
May 21, 2007 | 44.60 | 45.65 | 44.41 | 45.21 | 3,653,509 | +0.74(+1.66%) |
May 18, 2007 | 44.36 | 44.75 | 43.62 | 44.47 | 5,640,252 | +1.26(+2.92%) |
May 17, 2007 | 42.82 | 43.28 | 42.23 | 43.21 | 4,855,559 | +0.34(+0.79%) |
May 16, 2007 | 42.35 | 43.10 | 41.02 | 42.87 | 7,133,825 | +0.57(+1.35%) |
May 15, 2007 | 44.27 | 44.44 | 42.01 | 42.30 | 6,156,316 | -1.97(-4.45%) |
May 14, 2007 | 45.62 | 45.64 | 44.20 | 44.27 | 3,496,656 | -1.43(-3.13%) |
May 11, 2007 | 44.67 | 45.93 | 44.30 | 45.70 | 3,536,429 | +1.51(+3.42%) |
May 10, 2007 | 44.17 | 45.55 | 43.93 | 44.19 | 5,000,016 | -0.16(-0.36%) |
May 09, 2007 | 44.43 | 44.72 | 43.76 | 44.35 | 3,209,231 | +0.02(+0.05%) |
May 08, 2007 | 44.28 | 44.45 | 43.73 | 44.33 | 2,788,387 | -0.23(-0.52%) |
May 07, 2007 | 45.84 | 45.99 | 44.50 | 44.56 | 4,659,366 | -1.52(-3.30%) |
May 04, 2007 | 44.78 | 46.08 | 44.60 | 46.08 | 6,601,400 | +1.71(+3.85%) |
May 03, 2007 | 44.89 | 45.17 | 44.25 | 44.37 | 5,786,227 | -0.24(-0.54%) |
May 02, 2007 | 43.11 | 44.74 | 43.10 | 44.61 | 7,577,674 | +1.45(+3.36%) |
May 01, 2007 | 44.03 | 44.22 | 42.44 | 43.16 | 8,889,949 | -0.92(-2.09%) |
Apr 30, 2007 | 45.25 | 45.56 | 44.04 | 44.08 | 8,273,417 | -0.72(-1.61%) |
Apr 27, 2007 | 46.06 | 46.49 | 44.62 | 44.80 | 8,671,179 | -1.75(-3.76%) |
Apr 26, 2007 | 49.71 | 49.77 | 45.92 | 46.55 | 17,484,856 | -2.42(-4.95%) |
Apr 25, 2007 | 55.30 | 56.25 | 48.55 | 48.97 | 18,599,440 | -5.62(-10.29%) |
Apr 24, 2007 | 55.20 | 55.40 | 54.40 | 54.59 | 2,604,170 | -0.13(-0.24%) |
Apr 23, 2007 | 53.46 | 54.97 | 53.30 | 54.72 | 3,130,463 | +1.82(+3.44%) |
Apr 20, 2007 | 54.03 | 54.67 | 52.87 | 52.90 | 2,878,929 | -0.75(-1.40%) |
Apr 19, 2007 | 53.17 | 53.79 | 52.71 | 53.65 | 2,467,656 | +0.06(+0.11%) |
Apr 18, 2007 | 53.39 | 53.91 | 53.01 | 53.59 | 1,818,930 | +0.01(+0.02%) |
Apr 17, 2007 | 54.30 | 54.42 | 53.05 | 53.58 | 2,908,327 | -0.68(-1.25%) |
Apr 16, 2007 | 53.50 | 54.28 | 52.78 | 54.26 | 2,716,596 | +1.26(+2.38%) |
Apr 13, 2007 | 53.29 | 53.71 | 52.46 | 53.00 | 2,306,472 | -0.29(-0.54%) |
Apr 12, 2007 | 52.34 | 53.57 | 52.17 | 53.29 | 2,840,821 | +0.71(+1.35%) |
Apr 11, 2007 | 52.67 | 53.72 | 52.30 | 52.58 | 5,502,731 | +0.48(+0.92%) |
Apr 10, 2007 | 51.51 | 52.22 | 51.46 | 52.10 | 2,623,250 | +0.44(+0.85%) |
Apr 09, 2007 | 51.79 | 52.03 | 51.02 | 51.66 | 2,617,988 | +0.69(+1.35%) |
Apr 05, 2007 | 51.01 | 51.78 | 50.70 | 50.97 | 2,309,324 | -0.20(-0.39%) |
Apr 04, 2007 | 50.94 | 51.48 | 50.57 | 51.17 | 2,903,156 | +0.18(+0.35%) |
Apr 03, 2007 | 49.87 | 51.37 | 49.81 | 50.99 | 3,318,465 | +1.47(+2.97%) |
Apr 02, 2007 | 50.10 | 50.39 | 48.96 | 49.52 | 2,857,712 | -0.40(-0.80%) |
Mar 30, 2007 | 49.97 | 50.58 | 49.20 | 49.92 | 2,525,773 | -0.18(-0.36%) |
Mar 29, 2007 | 49.78 | 50.33 | 49.04 | 50.10 | 3,563,808 | +0.69(+1.40%) |
Mar 28, 2007 | 50.21 | 50.58 | 49.40 | 49.41 | 3,982,487 | -1.55(-3.04%) |
Mar 27, 2007 | 51.16 | 51.44 | 50.90 | 50.96 | 1,611,594 | -0.48(-0.93%) |
Mar 26, 2007 | 51.32 | 51.46 | 50.71 | 51.44 | 2,757,101 | +0.07(+0.14%) |
Mar 23, 2007 | 52.00 | 52.18 | 51.20 | 51.37 | 2,966,375 | -1.08(-2.06%) |
Mar 22, 2007 | 52.91 | 53.01 | 51.98 | 52.45 | 3,213,937 | -0.58(-1.09%) |
Mar 21, 2007 | 52.09 | 53.03 | 51.10 | 53.03 | 6,668,919 | +1.14(+2.20%) |
Mar 20, 2007 | 52.05 | 52.42 | 51.50 | 51.89 | 2,008,904 | -0.16(-0.31%) |
Mar 19, 2007 | 51.77 | 52.30 | 51.18 | 52.05 | 2,769,539 | +0.97(+1.90%) |
Mar 16, 2007 | 51.35 | 51.69 | 50.77 | 51.08 | 2,977,661 | -0.35(-0.68%) |
Mar 15, 2007 | 51.88 | 52.06 | 50.95 | 51.43 | 2,894,855 | -0.42(-0.81%) |
Mar 14, 2007 | 51.40 | 52.00 | 50.25 | 51.85 | 3,797,600 | +0.35(+0.68%) |
Mar 13, 2007 | 52.58 | 53.36 | 51.49 | 51.50 | 6,932,925 | -1.08(-2.05%) |
Mar 12, 2007 | 51.63 | 52.60 | 51.35 | 52.58 | 8,051,660 | +2.17(+4.30%) |
Mar 09, 2007 | 50.44 | 50.69 | 49.38 | 50.41 | 4,411,247 | +0.33(+0.66%) |
Mar 08, 2007 | 48.84 | 50.73 | 48.69 | 50.08 | 6,314,319 | +1.98(+4.12%) |
Mar 07, 2007 | 48.06 | 49.00 | 47.95 | 48.10 | 4,710,642 | -0.11(-0.23%) |
Mar 06, 2007 | 48.94 | 49.25 | 48.14 | 48.21 | 4,688,348 | +0.39(+0.81%) |
Mar 05, 2007 | 46.61 | 48.29 | 46.60 | 47.82 | 6,931,754 | +0.04(+0.09%) |
Mar 02, 2007 | 49.65 | 50.62 | 47.67 | 47.78 | 7,006,164 | -2.35(-4.69%) |