Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.75 | 48.51 | 47.41 | 47.58 | 6,492,830 | -0.02(-0.03%) |
May 30, 2007 | 45.63 | 47.68 | 44.76 | 47.59 | 5,892,847 | +1.42(+3.08%) |
May 29, 2007 | 46.66 | 46.87 | 45.69 | 46.17 | 4,625,149 | +0.08(+0.18%) |
May 25, 2007 | 45.50 | 46.17 | 45.49 | 46.09 | 3,923,149 | +0.79(+1.74%) |
May 24, 2007 | 46.36 | 46.48 | 45.11 | 45.30 | 7,106,772 | -1.07(-2.32%) |
May 23, 2007 | 46.55 | 47.20 | 46.09 | 46.37 | 4,319,378 | +0.08(+0.16%) |
May 22, 2007 | 46.99 | 46.39 | 45.91 | 46.30 | 3,334,783 | +0.21(+0.46%) |
May 21, 2007 | 45.99 | 46.39 | 45.68 | 46.09 | 6,907,808 | +0.17(+0.38%) |
May 18, 2007 | 45.67 | 46.10 | 45.41 | 45.91 | 4,478,627 | +0.53(+1.17%) |
May 17, 2007 | 45.41 | 45.59 | 44.77 | 45.38 | 4,897,699 | -0.14(-0.30%) |
May 16, 2007 | 44.33 | 45.78 | 44.12 | 45.52 | 8,624,838 | +1.39(+3.16%) |
May 15, 2007 | 44.39 | 45.03 | 43.94 | 44.13 | 3,822,885 | +0.07(+0.15%) |
May 14, 2007 | 44.79 | 44.85 | 43.99 | 44.06 | 2,714,962 | -0.71(-1.59%) |
May 11, 2007 | 44.13 | 44.80 | 44.13 | 44.77 | 4,181,391 | +1.04(+2.37%) |
May 10, 2007 | 44.38 | 44.64 | 43.63 | 43.73 | 6,207,298 | -1.13(-2.51%) |
May 09, 2007 | 43.82 | 44.86 | 43.66 | 44.86 | 3,769,203 | +1.11(+2.54%) |
May 08, 2007 | 43.87 | 44.66 | 43.32 | 43.75 | 3,812,738 | -0.39(-0.87%) |
May 07, 2007 | 44.26 | 44.63 | 43.97 | 44.13 | 2,830,421 | +0.03(+0.07%) |
May 04, 2007 | 43.76 | 44.22 | 43.79 | 44.10 | 4,298,678 | +0.57(+1.30%) |
May 03, 2007 | 42.87 | 43.60 | 42.82 | 43.54 | 2,668,970 | +0.93(+2.19%) |
May 02, 2007 | 41.89 | 42.87 | 41.82 | 42.60 | 5,474,337 | +0.71(+1.70%) |
May 01, 2007 | 41.94 | 42.22 | 41.57 | 41.89 | 3,899,410 | +0.01(+0.02%) |
Apr 30, 2007 | 42.77 | 42.90 | 41.89 | 41.89 | 3,168,778 | -0.84(-1.97%) |
Apr 27, 2007 | 42.53 | 42.80 | 41.71 | 42.73 | 8,334,585 | +0.04(+0.09%) |
Apr 26, 2007 | 43.42 | 43.67 | 42.65 | 42.69 | 4,133,891 | -0.08(-0.18%) |
Apr 25, 2007 | 43.16 | 43.26 | 42.53 | 42.76 | 3,071,897 | +0.11(+0.27%) |
Apr 24, 2007 | 42.73 | 42.91 | 42.43 | 42.65 | 3,333,531 | -0.15(-0.35%) |
Apr 23, 2007 | 43.18 | 43.38 | 42.65 | 42.80 | 1,829,074 | -0.40(-0.93%) |
Apr 20, 2007 | 43.19 | 43.59 | 42.98 | 43.20 | 2,397,269 | +0.39(+0.92%) |
Apr 19, 2007 | 42.20 | 42.84 | 41.74 | 42.81 | 3,456,353 | +0.02(+0.05%) |
Apr 18, 2007 | 42.83 | 42.85 | 42.53 | 42.79 | 2,599,474 | -0.22(-0.51%) |
Apr 17, 2007 | 43.32 | 43.46 | 42.47 | 43.01 | 3,444,122 | +0.02(+0.04%) |
Apr 16, 2007 | 43.51 | 43.63 | 42.88 | 42.99 | 3,233,718 | -0.08(-0.18%) |
Apr 13, 2007 | 43.14 | 43.24 | 42.76 | 43.07 | 2,202,401 | +0.11(+0.26%) |
Apr 12, 2007 | 42.42 | 42.99 | 41.87 | 42.95 | 2,610,837 | +0.60(+1.41%) |
Apr 11, 2007 | 43.13 | 43.13 | 42.29 | 42.36 | 2,684,031 | -0.48(-1.13%) |
Apr 10, 2007 | 42.76 | 43.41 | 42.64 | 42.84 | 2,005,541 | -0.23(-0.54%) |
Apr 09, 2007 | 42.98 | 43.10 | 42.70 | 43.07 | 2,034,777 | +0.54(+1.26%) |
Apr 05, 2007 | 42.56 | 42.79 | 42.32 | 42.54 | 1,533,789 | -0.03(-0.07%) |
Apr 04, 2007 | 42.33 | 42.61 | 41.95 | 42.57 | 2,739,205 | -0.05(-0.11%) |
Apr 03, 2007 | 42.39 | 42.87 | 42.39 | 42.61 | 4,929,671 | +0.50(+1.19%) |
Apr 02, 2007 | 41.42 | 42.34 | 41.14 | 42.11 | 6,858,120 | +0.97(+2.35%) |
Mar 30, 2007 | 41.51 | 41.51 | 40.71 | 41.14 | 2,848,057 | -0.14(-0.35%) |
Mar 29, 2007 | 40.76 | 41.29 | 40.44 | 41.29 | 3,533,653 | +1.06(+2.63%) |
Mar 28, 2007 | 39.94 | 40.30 | 39.69 | 40.23 | 1,868,318 | -0.26(-0.65%) |
Mar 27, 2007 | 40.37 | 40.49 | 39.93 | 40.49 | 3,033,623 | -0.17(-0.41%) |
Mar 26, 2007 | 41.13 | 41.13 | 40.28 | 40.66 | 3,823,992 | -0.11(-0.28%) |
Mar 23, 2007 | 40.87 | 41.23 | 40.73 | 40.77 | 1,587,826 | -0.06(-0.15%) |
Mar 22, 2007 | 41.21 | 41.21 | 40.60 | 40.83 | 3,316,077 | +0.11(+0.28%) |
Mar 21, 2007 | 39.49 | 40.80 | 39.18 | 40.72 | 6,142,409 | +1.55(+3.96%) |
Mar 20, 2007 | 38.86 | 39.19 | 38.62 | 39.17 | 2,203,164 | +0.29(+0.74%) |
Mar 19, 2007 | 38.41 | 38.88 | 38.30 | 38.88 | 1,954,395 | +1.00(+2.64%) |
Mar 16, 2007 | 38.16 | 38.61 | 37.78 | 37.88 | 3,370,398 | -0.50(-1.30%) |
Mar 15, 2007 | 38.20 | 38.68 | 38.03 | 38.38 | 3,299,317 | +0.16(+0.42%) |
Mar 14, 2007 | 37.84 | 38.25 | 37.09 | 38.22 | 9,174,857 | +0.68(+1.81%) |
Mar 13, 2007 | 38.97 | 38.91 | 37.52 | 37.54 | 5,023,096 | -1.43(-3.67%) |
Mar 12, 2007 | 38.76 | 39.21 | 38.43 | 38.97 | 4,691,077 | +0.14(+0.37%) |
Mar 09, 2007 | 38.58 | 39.17 | 37.90 | 38.83 | 4,512,846 | +0.43(+1.12%) |
Mar 08, 2007 | 37.84 | 38.65 | 37.06 | 38.40 | 3,340,143 | +1.17(+3.13%) |
Mar 07, 2007 | 37.68 | 37.92 | 37.04 | 37.23 | 4,898,374 | -0.58(-1.52%) |
Mar 06, 2007 | 36.97 | 37.84 | 36.87 | 37.81 | 9,236,161 | +1.52(+4.19%) |
Mar 05, 2007 | 36.19 | 37.47 | 35.81 | 36.28 | 6,762,729 | -0.92(-2.46%) |
Mar 02, 2007 | 37.75 | 38.19 | 37.19 | 37.20 | 5,464,379 | -0.76(-1.99%) |