Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.74 | 45.89 | 45.10 | 45.20 | 2,321,908 | -0.70(-1.52%) |
May 30, 2007 | 45.71 | 45.95 | 45.37 | 45.89 | 2,251,168 | +0.18(+0.39%) |
May 29, 2007 | 46.14 | 46.36 | 45.57 | 45.71 | 2,140,243 | -0.26(-0.56%) |
May 25, 2007 | 46.31 | 46.48 | 45.68 | 45.97 | 1,543,884 | -0.35(-0.75%) |
May 24, 2007 | 47.19 | 47.67 | 46.21 | 46.32 | 2,304,823 | -0.90(-1.91%) |
May 23, 2007 | 47.60 | 47.62 | 46.91 | 47.22 | 2,276,492 | +0.25(+0.54%) |
May 22, 2007 | 46.48 | 47.11 | 46.29 | 46.97 | 1,858,892 | +0.45(+0.97%) |
May 21, 2007 | 46.45 | 46.56 | 46.12 | 46.52 | 1,931,896 | -0.01(-0.03%) |
May 18, 2007 | 46.16 | 46.68 | 46.07 | 46.53 | 3,106,287 | +0.64(+1.40%) |
May 17, 2007 | 46.11 | 46.15 | 45.63 | 45.89 | 2,210,800 | -0.22(-0.48%) |
May 16, 2007 | 46.64 | 46.62 | 45.67 | 46.11 | 3,492,054 | -0.53(-1.13%) |
May 15, 2007 | 47.83 | 47.92 | 46.54 | 46.64 | 4,153,834 | -1.31(-2.73%) |
May 14, 2007 | 48.06 | 48.10 | 47.79 | 47.95 | 2,159,239 | -0.11(-0.23%) |
May 11, 2007 | 47.49 | 48.09 | 47.27 | 48.06 | 1,973,176 | +0.81(+1.72%) |
May 10, 2007 | 47.33 | 47.65 | 47.12 | 47.25 | 2,246,620 | -0.49(-1.02%) |
May 09, 2007 | 46.98 | 47.79 | 46.97 | 47.73 | 2,212,017 | +0.66(+1.40%) |
May 08, 2007 | 46.77 | 47.12 | 46.50 | 47.07 | 2,643,337 | +0.20(+0.43%) |
May 07, 2007 | 46.97 | 47.10 | 46.65 | 46.88 | 1,854,497 | +0.05(+0.11%) |
May 04, 2007 | 47.26 | 47.30 | 46.68 | 46.82 | 2,160,491 | -0.04(-0.09%) |
May 03, 2007 | 47.27 | 47.56 | 46.82 | 46.87 | 2,285,557 | -0.44(-0.94%) |
May 02, 2007 | 46.97 | 47.39 | 46.65 | 47.31 | 1,836,927 | +0.38(+0.80%) |
May 01, 2007 | 46.85 | 47.09 | 46.45 | 46.93 | 3,817,537 | +0.09(+0.19%) |
Apr 30, 2007 | 47.67 | 47.89 | 46.85 | 46.85 | 1,922,082 | -0.70(-1.46%) |
Apr 27, 2007 | 48.19 | 48.25 | 47.54 | 47.54 | 1,777,859 | -0.80(-1.65%) |
Apr 26, 2007 | 48.03 | 48.65 | 47.89 | 48.34 | 3,699,394 | -0.16(-0.32%) |
Apr 25, 2007 | 48.15 | 48.76 | 47.92 | 48.50 | 3,167,365 | +0.67(+1.41%) |
Apr 24, 2007 | 48.20 | 48.20 | 47.27 | 47.82 | 2,578,422 | -0.39(-0.81%) |
Apr 23, 2007 | 48.11 | 48.83 | 48.01 | 48.21 | 4,409,544 | +0.26(+0.54%) |
Apr 20, 2007 | 47.15 | 47.98 | 47.13 | 47.96 | 3,975,608 | +1.18(+2.53%) |
Apr 19, 2007 | 45.85 | 47.54 | 45.61 | 46.77 | 6,339,868 | +1.45(+3.20%) |
Apr 18, 2007 | 45.57 | 45.99 | 45.32 | 45.32 | 3,169,333 | -0.41(-0.91%) |
Apr 17, 2007 | 45.35 | 45.87 | 45.28 | 45.74 | 2,202,961 | +0.37(+0.82%) |
Apr 16, 2007 | 45.24 | 45.52 | 44.91 | 45.37 | 2,095,151 | +0.13(+0.28%) |
Apr 13, 2007 | 45.57 | 45.57 | 44.99 | 45.24 | 1,923,434 | -0.24(-0.54%) |
Apr 12, 2007 | 45.44 | 45.71 | 44.95 | 45.48 | 1,645,443 | +0.13(+0.29%) |
Apr 11, 2007 | 46.15 | 46.28 | 45.08 | 45.35 | 4,832,301 | -0.92(-2.00%) |
Apr 10, 2007 | 45.88 | 46.31 | 45.78 | 46.28 | 2,617,925 | +0.29(+0.63%) |
Apr 09, 2007 | 45.82 | 46.17 | 45.61 | 45.99 | 3,292,141 | +0.44(+0.97%) |
Apr 05, 2007 | 44.90 | 45.62 | 44.77 | 45.54 | 3,112,638 | +0.70(+1.55%) |
Apr 04, 2007 | 44.22 | 45.23 | 44.08 | 44.85 | 4,130,787 | +0.77(+1.75%) |
Apr 03, 2007 | 44.01 | 44.24 | 43.89 | 44.08 | 3,385,812 | +0.21(+0.49%) |
Apr 02, 2007 | 43.46 | 43.91 | 43.44 | 43.86 | 3,945,541 | +0.40(+0.92%) |
Mar 30, 2007 | 43.15 | 43.75 | 43.13 | 43.46 | 4,487,428 | +0.30(+0.69%) |
Mar 29, 2007 | 43.18 | 43.54 | 42.84 | 43.17 | 4,084,081 | +0.05(+0.12%) |
Mar 28, 2007 | 43.72 | 43.72 | 43.05 | 43.12 | 6,061,646 | -0.92(-2.10%) |
Mar 27, 2007 | 44.79 | 44.94 | 43.60 | 44.04 | 6,568,468 | -0.90(-2.01%) |
Mar 26, 2007 | 45.20 | 45.33 | 44.43 | 44.94 | 6,562,385 | -0.33(-0.74%) |
Mar 23, 2007 | 45.45 | 45.87 | 45.14 | 45.28 | 3,219,826 | +0.07(+0.15%) |
Mar 22, 2007 | 45.51 | 45.94 | 45.09 | 45.21 | 2,829,804 | -0.25(-0.55%) |
Mar 21, 2007 | 45.43 | 45.72 | 45.03 | 45.46 | 3,204,552 | +0.00(+0.00%) |
Mar 20, 2007 | 45.51 | 45.60 | 45.17 | 45.46 | 2,898,533 | -0.07(-0.15%) |
Mar 19, 2007 | 45.51 | 45.87 | 44.99 | 45.53 | 2,195,121 | +0.56(+1.25%) |
Mar 16, 2007 | 45.12 | 45.35 | 44.66 | 44.97 | 5,393,861 | -0.16(-0.34%) |
Mar 15, 2007 | 44.57 | 45.33 | 44.57 | 45.12 | 3,235,379 | -0.01(-0.02%) |
Mar 14, 2007 | 44.45 | 45.40 | 44.35 | 45.13 | 7,010,432 | +0.36(+0.79%) |
Mar 13, 2007 | 46.04 | 45.98 | 44.71 | 44.77 | 4,277,242 | -1.27(-2.75%) |
Mar 12, 2007 | 46.39 | 46.87 | 45.84 | 46.04 | 4,200,332 | -0.84(-1.80%) |
Mar 09, 2007 | 47.48 | 47.53 | 46.75 | 46.88 | 1,899,374 | -0.13(-0.27%) |
Mar 08, 2007 | 46.98 | 47.27 | 46.48 | 47.01 | 4,086,926 | +0.18(+0.38%) |
Mar 07, 2007 | 47.45 | 47.56 | 46.68 | 46.83 | 3,809,157 | -0.77(-1.62%) |
Mar 06, 2007 | 47.72 | 48.07 | 47.15 | 47.60 | 5,054,185 | +0.05(+0.11%) |
Mar 05, 2007 | 47.08 | 48.21 | 46.89 | 47.55 | 3,697,508 | +0.37(+0.78%) |
Mar 02, 2007 | 48.10 | 48.38 | 47.17 | 47.18 | 2,832,301 | -0.92(-1.91%) |