Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.98 | 45.50 | 44.59 | 45.45 | 1,821,051 | +0.42(+0.93%) |
May 30, 2007 | 44.60 | 45.13 | 44.27 | 45.03 | 1,828,416 | +0.13(+0.29%) |
May 29, 2007 | 44.91 | 45.04 | 44.47 | 44.90 | 1,414,045 | -0.07(-0.16%) |
May 25, 2007 | 44.96 | 45.30 | 44.46 | 44.97 | 1,104,840 | +0.23(+0.51%) |
May 24, 2007 | 45.37 | 45.60 | 44.54 | 44.74 | 2,234,207 | -0.77(-1.69%) |
May 23, 2007 | 45.48 | 45.87 | 45.41 | 45.51 | 2,890,969 | -0.02(-0.04%) |
May 22, 2007 | 44.90 | 45.62 | 44.72 | 45.53 | 2,865,901 | +0.40(+0.89%) |
May 21, 2007 | 44.42 | 45.32 | 44.27 | 45.13 | 3,306,491 | +0.83(+1.87%) |
May 18, 2007 | 42.50 | 44.57 | 41.72 | 44.30 | 7,718,921 | +1.00(+2.31%) |
May 17, 2007 | 43.85 | 43.86 | 43.19 | 43.30 | 2,782,172 | -0.50(-1.14%) |
May 16, 2007 | 43.22 | 43.82 | 42.73 | 43.80 | 2,823,052 | +0.72(+1.67%) |
May 15, 2007 | 43.30 | 43.75 | 42.83 | 43.08 | 3,179,458 | -0.34(-0.78%) |
May 14, 2007 | 43.11 | 43.75 | 43.01 | 43.42 | 2,001,888 | +0.15(+0.35%) |
May 11, 2007 | 42.93 | 43.30 | 42.38 | 43.27 | 1,566,229 | +0.93(+2.20%) |
May 10, 2007 | 42.72 | 42.90 | 41.97 | 42.34 | 2,817,587 | -0.59(-1.37%) |
May 09, 2007 | 42.76 | 43.33 | 42.67 | 42.93 | 2,764,204 | +0.22(+0.52%) |
May 08, 2007 | 41.83 | 42.78 | 41.61 | 42.71 | 2,484,236 | +0.81(+1.93%) |
May 07, 2007 | 41.81 | 42.10 | 41.37 | 41.90 | 1,495,970 | +0.20(+0.48%) |
May 04, 2007 | 41.61 | 41.95 | 41.26 | 41.70 | 1,033,246 | +0.17(+0.41%) |
May 03, 2007 | 42.05 | 42.11 | 41.40 | 41.53 | 1,714,856 | -0.40(-0.95%) |
May 02, 2007 | 41.31 | 42.08 | 41.22 | 41.93 | 1,181,395 | +0.53(+1.28%) |
May 01, 2007 | 41.25 | 41.71 | 40.89 | 41.40 | 1,641,863 | +0.13(+0.31%) |
Apr 30, 2007 | 41.77 | 41.95 | 41.24 | 41.27 | 1,518,137 | -0.72(-1.71%) |
Apr 27, 2007 | 41.53 | 42.24 | 41.53 | 41.99 | 2,119,359 | +0.23(+0.55%) |
Apr 26, 2007 | 42.01 | 42.20 | 41.29 | 41.76 | 2,894,680 | +0.72(+1.75%) |
Apr 25, 2007 | 40.54 | 41.08 | 40.28 | 41.04 | 2,011,068 | +0.50(+1.23%) |
Apr 24, 2007 | 39.86 | 41.18 | 39.86 | 40.54 | 2,878,017 | +0.76(+1.91%) |
Apr 23, 2007 | 39.81 | 40.16 | 39.29 | 39.78 | 2,392,245 | +0.13(+0.33%) |
Apr 20, 2007 | 40.19 | 40.19 | 39.40 | 39.65 | 2,455,349 | +0.04(+0.10%) |
Apr 19, 2007 | 39.40 | 39.80 | 39.25 | 39.61 | 1,250,679 | -0.08(-0.20%) |
Apr 18, 2007 | 39.39 | 39.84 | 39.10 | 39.69 | 1,542,855 | -0.12(-0.30%) |
Apr 17, 2007 | 39.72 | 39.81 | 39.06 | 39.81 | 944,167 | +0.10(+0.25%) |
Apr 16, 2007 | 39.50 | 39.83 | 39.44 | 39.71 | 1,101,813 | +0.47(+1.20%) |
Apr 13, 2007 | 39.53 | 39.67 | 38.83 | 39.24 | 1,322,384 | -0.40(-1.01%) |
Apr 12, 2007 | 39.42 | 39.70 | 39.11 | 39.64 | 1,279,270 | +0.23(+0.58%) |
Apr 11, 2007 | 40.19 | 40.28 | 39.33 | 39.41 | 2,125,590 | -0.92(-2.28%) |
Apr 10, 2007 | 40.14 | 40.35 | 39.55 | 40.33 | 3,957,859 | +1.49(+3.84%) |
Apr 09, 2007 | 39.58 | 39.59 | 38.80 | 38.84 | 2,177,335 | -0.71(-1.80%) |
Apr 05, 2007 | 38.97 | 39.56 | 38.69 | 39.55 | 2,355,672 | +0.68(+1.75%) |
Apr 04, 2007 | 38.43 | 39.10 | 38.26 | 38.87 | 2,328,510 | +0.38(+0.99%) |
Apr 03, 2007 | 38.36 | 38.80 | 38.26 | 38.49 | 2,409,571 | +0.24(+0.63%) |
Apr 02, 2007 | 37.75 | 38.30 | 37.54 | 38.25 | 3,729,308 | +0.65(+1.73%) |
Mar 30, 2007 | 37.39 | 37.77 | 37.05 | 37.60 | 3,457,188 | +0.45(+1.21%) |
Mar 29, 2007 | 37.78 | 37.86 | 36.74 | 37.15 | 2,913,965 | -0.44(-1.17%) |
Mar 28, 2007 | 37.73 | 38.16 | 37.56 | 37.59 | 3,130,510 | -0.17(-0.45%) |
Mar 27, 2007 | 37.89 | 38.13 | 37.66 | 37.76 | 2,644,414 | -0.28(-0.74%) |
Mar 26, 2007 | 38.55 | 38.55 | 37.70 | 38.04 | 2,891,415 | -0.34(-0.89%) |
Mar 23, 2007 | 38.95 | 39.24 | 38.29 | 38.38 | 2,560,244 | -0.57(-1.46%) |
Mar 22, 2007 | 39.97 | 40.00 | 38.91 | 38.95 | 2,071,330 | -0.74(-1.86%) |
Mar 21, 2007 | 38.62 | 39.70 | 38.44 | 39.69 | 3,298,182 | +1.09(+2.82%) |
Mar 20, 2007 | 37.83 | 38.78 | 37.80 | 38.60 | 2,551,315 | +0.77(+2.04%) |
Mar 19, 2007 | 37.70 | 38.22 | 37.59 | 37.83 | 1,666,192 | +0.43(+1.15%) |
Mar 16, 2007 | 37.61 | 37.96 | 37.25 | 37.40 | 2,476,667 | -0.20(-0.53%) |
Mar 15, 2007 | 37.81 | 38.04 | 37.34 | 37.60 | 2,257,451 | -0.16(-0.42%) |
Mar 14, 2007 | 37.40 | 37.85 | 37.36 | 37.76 | 2,901,844 | +0.32(+0.85%) |
Mar 13, 2007 | 38.46 | 38.20 | 37.35 | 37.44 | 2,534,531 | -1.02(-2.65%) |
Mar 12, 2007 | 38.75 | 38.92 | 38.14 | 38.46 | 1,979,752 | -0.08(-0.21%) |
Mar 09, 2007 | 38.65 | 38.74 | 38.00 | 38.54 | 2,355,655 | +0.01(+0.03%) |
Mar 08, 2007 | 39.10 | 39.22 | 38.45 | 38.53 | 2,216,158 | -0.41(-1.05%) |
Mar 07, 2007 | 39.17 | 39.38 | 38.68 | 38.94 | 2,227,168 | -0.40(-1.02%) |
Mar 06, 2007 | 39.01 | 39.63 | 38.81 | 39.34 | 3,147,320 | +0.51(+1.31%) |
Mar 05, 2007 | 39.32 | 39.66 | 38.50 | 38.83 | 3,285,021 | -0.96(-2.41%) |
Mar 02, 2007 | 39.86 | 40.51 | 39.52 | 39.79 | 3,624,750 | -0.53(-1.31%) |