Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.58 | 45.94 | 45.36 | 45.63 | 5,325,933 | +0.06(+0.14%) |
May 30, 2007 | 45.80 | 45.80 | 44.65 | 45.57 | 5,148,730 | +0.58(+1.29%) |
May 29, 2007 | 44.65 | 45.31 | 44.62 | 44.99 | 5,768,092 | +0.52(+1.18%) |
May 25, 2007 | 44.17 | 44.56 | 44.17 | 44.46 | 2,445,893 | +0.57(+1.30%) |
May 24, 2007 | 44.81 | 44.92 | 43.57 | 43.89 | 6,633,535 | -0.99(-2.21%) |
May 23, 2007 | 44.93 | 45.31 | 44.69 | 44.89 | 4,867,142 | +0.09(+0.21%) |
May 22, 2007 | 45.49 | 45.63 | 44.69 | 44.79 | 5,035,394 | -0.62(-1.36%) |
May 21, 2007 | 45.35 | 45.90 | 45.26 | 45.41 | 7,957,669 | +0.43(+0.96%) |
May 18, 2007 | 44.33 | 45.25 | 44.33 | 44.98 | 4,758,983 | +0.55(+1.24%) |
May 17, 2007 | 43.38 | 44.95 | 43.17 | 44.43 | 6,211,480 | +1.05(+2.42%) |
May 16, 2007 | 42.97 | 43.73 | 42.93 | 43.38 | 6,846,303 | +0.67(+1.57%) |
May 15, 2007 | 42.46 | 42.99 | 42.21 | 42.71 | 8,026,315 | +0.25(+0.58%) |
May 14, 2007 | 41.88 | 42.69 | 41.60 | 42.46 | 5,082,367 | +0.58(+1.38%) |
May 11, 2007 | 41.40 | 42.03 | 41.36 | 41.88 | 3,763,360 | +0.62(+1.51%) |
May 10, 2007 | 42.14 | 42.15 | 40.95 | 41.26 | 5,981,466 | -0.80(-1.90%) |
May 09, 2007 | 42.38 | 42.38 | 41.72 | 42.06 | 5,456,657 | +0.09(+0.22%) |
May 08, 2007 | 42.16 | 42.20 | 41.51 | 41.96 | 4,487,277 | -0.40(-0.95%) |
May 07, 2007 | 42.25 | 42.55 | 42.00 | 42.37 | 3,004,058 | +0.12(+0.28%) |
May 04, 2007 | 42.27 | 43.19 | 42.12 | 42.25 | 4,693,391 | -0.01(-0.02%) |
May 03, 2007 | 41.58 | 42.39 | 41.46 | 42.26 | 5,075,817 | +0.43(+1.03%) |
May 02, 2007 | 42.52 | 42.74 | 41.74 | 41.83 | 7,148,137 | -0.70(-1.64%) |
May 01, 2007 | 41.23 | 42.82 | 41.23 | 42.52 | 7,376,989 | -0.36(-0.84%) |
Apr 30, 2007 | 43.61 | 44.05 | 42.14 | 42.88 | 3,570,029 | -0.62(-1.42%) |
Apr 27, 2007 | 43.54 | 43.88 | 43.04 | 43.50 | 3,011,520 | -0.13(-0.29%) |
Apr 26, 2007 | 43.78 | 43.96 | 43.34 | 43.63 | 5,491,929 | -0.28(-0.65%) |
Apr 25, 2007 | 43.70 | 44.26 | 43.38 | 43.91 | 4,338,932 | +0.72(+1.66%) |
Apr 24, 2007 | 43.55 | 43.68 | 42.97 | 43.20 | 4,924,787 | -0.34(-0.78%) |
Apr 23, 2007 | 42.48 | 43.87 | 42.24 | 43.54 | 8,939,149 | +1.06(+2.49%) |
Apr 20, 2007 | 42.26 | 42.53 | 41.97 | 42.48 | 6,878,718 | +0.62(+1.49%) |
Apr 19, 2007 | 42.13 | 42.18 | 41.66 | 41.85 | 4,272,451 | -0.64(-1.51%) |
Apr 18, 2007 | 41.74 | 42.66 | 41.72 | 42.50 | 4,335,780 | +0.13(+0.30%) |
Apr 17, 2007 | 42.98 | 43.03 | 42.11 | 42.37 | 5,483,512 | -0.28(-0.65%) |
Apr 16, 2007 | 42.28 | 42.83 | 42.01 | 42.64 | 5,325,007 | +0.27(+0.63%) |
Apr 13, 2007 | 41.63 | 42.54 | 41.63 | 42.38 | 5,069,533 | +0.04(+0.09%) |
Apr 12, 2007 | 41.82 | 42.47 | 41.33 | 42.34 | 7,079,991 | +0.69(+1.65%) |
Apr 11, 2007 | 41.70 | 41.96 | 41.44 | 41.65 | 4,794,805 | -0.03(-0.07%) |
Apr 10, 2007 | 40.70 | 41.70 | 40.70 | 41.68 | 5,656,089 | +0.81(+1.98%) |
Apr 09, 2007 | 40.90 | 41.55 | 40.70 | 40.87 | 5,103,884 | +0.16(+0.38%) |
Apr 05, 2007 | 40.25 | 40.81 | 40.14 | 40.71 | 3,922,803 | +0.46(+1.14%) |
Apr 04, 2007 | 40.09 | 40.41 | 39.72 | 40.25 | 4,621,816 | +0.11(+0.27%) |
Apr 03, 2007 | 39.85 | 40.36 | 39.57 | 40.14 | 4,999,504 | -0.02(-0.05%) |
Apr 02, 2007 | 39.73 | 40.19 | 39.52 | 40.16 | 6,379,844 | +0.66(+1.68%) |
Mar 30, 2007 | 39.64 | 39.88 | 39.26 | 39.50 | 4,902,885 | -0.28(-0.72%) |
Mar 29, 2007 | 39.54 | 40.05 | 39.54 | 39.79 | 6,832,594 | +0.37(+0.93%) |
Mar 28, 2007 | 39.60 | 39.68 | 39.05 | 39.42 | 8,342,086 | +0.12(+0.30%) |
Mar 27, 2007 | 39.17 | 39.43 | 38.93 | 39.30 | 6,540,943 | +0.03(+0.07%) |
Mar 26, 2007 | 38.56 | 39.43 | 38.33 | 39.27 | 8,599,370 | +0.92(+2.40%) |
Mar 23, 2007 | 38.50 | 38.56 | 38.16 | 38.35 | 5,029,538 | -0.01(-0.02%) |
Mar 22, 2007 | 38.17 | 38.56 | 37.84 | 38.36 | 8,095,643 | +0.60(+1.58%) |
Mar 21, 2007 | 37.27 | 37.92 | 36.94 | 37.76 | 5,909,214 | +0.68(+1.83%) |
Mar 20, 2007 | 37.22 | 37.35 | 36.83 | 37.08 | 6,531,720 | -0.12(-0.32%) |
Mar 19, 2007 | 36.51 | 37.26 | 36.39 | 37.20 | 5,631,124 | +0.95(+2.61%) |
Mar 16, 2007 | 36.89 | 36.95 | 36.16 | 36.26 | 5,679,447 | -0.46(-1.25%) |
Mar 15, 2007 | 36.22 | 36.85 | 36.22 | 36.72 | 8,242,815 | -0.13(-0.35%) |
Mar 14, 2007 | 36.74 | 37.13 | 36.22 | 36.84 | 7,368,626 | +0.01(+0.02%) |
Mar 13, 2007 | 37.10 | 37.65 | 36.69 | 36.84 | 7,858,312 | -0.27(-0.72%) |
Mar 12, 2007 | 36.83 | 37.37 | 36.75 | 37.10 | 8,149,318 | -0.35(-0.93%) |
Mar 09, 2007 | 37.02 | 37.70 | 36.68 | 37.45 | 10,562,530 | +0.71(+1.93%) |
Mar 08, 2007 | 37.09 | 37.39 | 36.49 | 36.74 | 5,682,276 | -0.11(-0.30%) |
Mar 07, 2007 | 36.13 | 37.59 | 36.08 | 36.85 | 7,508,290 | +0.55(+1.52%) |
Mar 06, 2007 | 35.90 | 36.41 | 35.87 | 36.30 | 7,304,825 | +0.80(+2.25%) |
Mar 05, 2007 | 35.83 | 36.16 | 35.29 | 35.50 | 7,981,497 | -0.73(-2.00%) |
Mar 02, 2007 | 36.39 | 36.95 | 36.01 | 36.23 | 5,700,339 | -0.51(-1.40%) |