Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.17 | 48.46 | 48.01 | 48.19 | 6,501,989 | +0.02(+0.03%) |
May 30, 2007 | 47.83 | 48.18 | 47.60 | 48.17 | 6,585,038 | +0.34(+0.71%) |
May 29, 2007 | 47.76 | 48.06 | 47.25 | 47.83 | 6,012,595 | -0.02(-0.05%) |
May 25, 2007 | 47.74 | 48.20 | 47.75 | 47.85 | 5,099,625 | +0.11(+0.23%) |
May 24, 2007 | 48.00 | 48.77 | 47.68 | 47.74 | 8,127,448 | -0.43(-0.90%) |
May 23, 2007 | 48.02 | 48.48 | 47.97 | 48.18 | 6,194,674 | +0.09(+0.18%) |
May 22, 2007 | 47.70 | 48.24 | 47.68 | 48.09 | 6,511,731 | +0.39(+0.83%) |
May 21, 2007 | 47.60 | 47.76 | 47.45 | 47.70 | 6,535,628 | +0.09(+0.18%) |
May 18, 2007 | 47.62 | 47.84 | 47.55 | 47.61 | 7,216,285 | +0.13(+0.27%) |
May 17, 2007 | 47.16 | 47.61 | 46.98 | 47.48 | 7,670,743 | +0.36(+0.77%) |
May 16, 2007 | 47.38 | 47.38 | 46.52 | 47.12 | 7,383,705 | -0.09(-0.19%) |
May 15, 2007 | 46.47 | 47.71 | 46.48 | 47.21 | 12,010,897 | +0.73(+1.58%) |
May 14, 2007 | 46.87 | 46.88 | 46.25 | 46.47 | 6,385,392 | -0.39(-0.84%) |
May 11, 2007 | 46.45 | 47.03 | 46.45 | 46.87 | 7,495,197 | +0.49(+1.06%) |
May 10, 2007 | 46.57 | 46.76 | 46.23 | 46.38 | 5,806,943 | -0.39(-0.83%) |
May 09, 2007 | 46.24 | 46.84 | 46.24 | 46.76 | 7,393,418 | +0.32(+0.68%) |
May 08, 2007 | 46.25 | 46.53 | 46.10 | 46.45 | 6,218,461 | -0.08(-0.18%) |
May 07, 2007 | 46.13 | 46.57 | 45.99 | 46.53 | 6,656,781 | +0.39(+0.85%) |
May 04, 2007 | 45.96 | 46.21 | 45.85 | 46.13 | 5,359,323 | +0.08(+0.17%) |
May 03, 2007 | 46.19 | 46.24 | 45.75 | 46.06 | 8,888,004 | -0.19(-0.41%) |
May 02, 2007 | 45.69 | 46.43 | 45.58 | 46.25 | 9,536,487 | +0.44(+0.97%) |
May 01, 2007 | 45.35 | 45.87 | 45.01 | 45.81 | 10,149,065 | +0.46(+1.01%) |
Apr 30, 2007 | 44.68 | 45.61 | 44.31 | 45.35 | 11,539,296 | +0.67(+1.50%) |
Apr 27, 2007 | 43.81 | 45.09 | 43.66 | 44.68 | 12,369,223 | +0.60(+1.37%) |
Apr 26, 2007 | 44.00 | 44.42 | 43.41 | 44.07 | 25,936,300 | +1.91(+4.52%) |
Apr 25, 2007 | 42.16 | 42.46 | 41.88 | 42.17 | 8,488,545 | -0.02(-0.04%) |
Apr 24, 2007 | 42.26 | 42.38 | 41.92 | 42.18 | 6,848,845 | -0.15(-0.36%) |
Apr 23, 2007 | 42.59 | 42.67 | 42.19 | 42.34 | 6,523,304 | -0.26(-0.60%) |
Apr 20, 2007 | 42.71 | 43.01 | 42.48 | 42.59 | 8,654,404 | +0.09(+0.22%) |
Apr 19, 2007 | 41.83 | 42.67 | 41.81 | 42.50 | 6,494,020 | +0.27(+0.65%) |
Apr 18, 2007 | 42.37 | 42.38 | 42.05 | 42.23 | 3,823,680 | -0.11(-0.26%) |
Apr 17, 2007 | 42.18 | 42.44 | 41.90 | 42.34 | 4,346,674 | +0.07(+0.16%) |
Apr 16, 2007 | 42.13 | 42.36 | 42.03 | 42.27 | 4,533,406 | +0.24(+0.57%) |
Apr 13, 2007 | 42.32 | 42.32 | 41.59 | 42.03 | 4,478,728 | +0.01(+0.01%) |
Apr 12, 2007 | 41.80 | 42.14 | 41.61 | 42.03 | 4,176,474 | +0.26(+0.63%) |
Apr 11, 2007 | 41.91 | 42.02 | 41.59 | 41.76 | 5,108,423 | -0.15(-0.35%) |
Apr 10, 2007 | 42.12 | 42.18 | 41.87 | 41.91 | 3,924,084 | -0.18(-0.43%) |
Apr 09, 2007 | 42.10 | 42.20 | 41.80 | 42.09 | 3,883,814 | +0.04(+0.10%) |
Apr 05, 2007 | 42.20 | 42.20 | 41.83 | 42.05 | 4,535,414 | -0.22(-0.53%) |
Apr 04, 2007 | 42.46 | 42.58 | 42.15 | 42.27 | 4,740,034 | -0.16(-0.39%) |
Apr 03, 2007 | 41.93 | 42.52 | 41.89 | 42.44 | 5,649,051 | +0.65(+1.55%) |
Apr 02, 2007 | 41.88 | 41.88 | 41.59 | 41.79 | 4,407,092 | -0.08(-0.20%) |
Mar 30, 2007 | 41.63 | 42.21 | 41.46 | 41.87 | 6,207,057 | +0.19(+0.45%) |
Mar 29, 2007 | 41.84 | 41.84 | 41.33 | 41.69 | 7,727,042 | -0.16(-0.38%) |
Mar 28, 2007 | 42.04 | 42.28 | 41.73 | 41.84 | 5,816,070 | -0.43(-1.02%) |
Mar 27, 2007 | 42.43 | 42.44 | 42.08 | 42.28 | 4,914,171 | -0.12(-0.27%) |
Mar 26, 2007 | 42.55 | 42.55 | 42.15 | 42.39 | 6,465,524 | -0.32(-0.76%) |
Mar 23, 2007 | 42.51 | 42.82 | 42.40 | 42.72 | 5,076,078 | +0.10(+0.24%) |
Mar 22, 2007 | 42.23 | 42.73 | 42.13 | 42.61 | 7,432,451 | +0.48(+1.14%) |
Mar 21, 2007 | 41.77 | 42.22 | 41.66 | 42.13 | 5,633,531 | +0.28(+0.68%) |
Mar 20, 2007 | 41.90 | 41.91 | 41.66 | 41.84 | 4,343,571 | +0.01(+0.03%) |
Mar 19, 2007 | 41.38 | 41.89 | 41.36 | 41.83 | 5,841,989 | +0.59(+1.43%) |
Mar 16, 2007 | 41.76 | 41.78 | 41.17 | 41.24 | 9,226,164 | -0.39(-0.93%) |
Mar 15, 2007 | 41.53 | 41.78 | 41.46 | 41.63 | 7,173,755 | +0.10(+0.25%) |
Mar 14, 2007 | 40.97 | 41.55 | 40.77 | 41.53 | 8,420,643 | +0.56(+1.38%) |
Mar 13, 2007 | 41.18 | 41.36 | 40.90 | 40.96 | 8,089,344 | -0.22(-0.53%) |
Mar 12, 2007 | 40.91 | 41.25 | 40.87 | 41.18 | 5,877,766 | +0.24(+0.59%) |
Mar 09, 2007 | 40.86 | 41.26 | 40.84 | 40.94 | 6,107,941 | +0.12(+0.28%) |
Mar 08, 2007 | 40.56 | 41.17 | 40.54 | 40.83 | 6,965,302 | +0.39(+0.98%) |
Mar 07, 2007 | 40.27 | 40.64 | 40.09 | 40.43 | 6,891,740 | +0.18(+0.45%) |
Mar 06, 2007 | 40.33 | 40.37 | 39.99 | 40.25 | 7,864,462 | +0.16(+0.41%) |
Mar 05, 2007 | 40.00 | 40.41 | 39.94 | 40.09 | 8,960,397 | +0.09(+0.22%) |
Mar 02, 2007 | 40.13 | 40.43 | 39.99 | 40.00 | 9,142,563 | -0.36(-0.88%) |