Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.36 | 49.74 | 49.22 | 49.42 | 1,234,700 | +0.27(+0.55%) |
May 30, 2007 | 48.39 | 49.15 | 48.07 | 49.15 | 1,326,700 | +0.76(+1.57%) |
May 29, 2007 | 48.55 | 49.00 | 48.32 | 48.39 | 962,700 | -0.15(-0.31%) |
May 25, 2007 | 48.25 | 48.63 | 48.20 | 48.54 | 791,899 | +0.19(+0.39%) |
May 24, 2007 | 48.89 | 48.99 | 48.35 | 48.35 | 935,200 | -0.52(-1.06%) |
May 23, 2007 | 48.75 | 49.07 | 48.70 | 48.87 | 1,015,200 | +0.14(+0.29%) |
May 22, 2007 | 48.16 | 49.05 | 48.11 | 48.73 | 893,000 | +0.57(+1.18%) |
May 21, 2007 | 48.10 | 48.38 | 47.89 | 48.16 | 1,313,000 | +0.05(+0.10%) |
May 18, 2007 | 48.05 | 48.20 | 47.88 | 48.11 | 896,600 | +0.09(+0.19%) |
May 17, 2007 | 47.95 | 48.31 | 47.94 | 48.02 | 1,376,400 | -0.09(-0.19%) |
May 16, 2007 | 48.21 | 48.33 | 47.99 | 48.11 | 1,323,500 | -0.05(-0.10%) |
May 15, 2007 | 48.21 | 48.42 | 48.08 | 48.16 | 1,102,400 | -0.05(-0.10%) |
May 14, 2007 | 48.08 | 48.51 | 47.73 | 48.21 | 715,200 | +0.21(+0.44%) |
May 11, 2007 | 47.88 | 48.07 | 47.55 | 48.00 | 1,217,100 | +0.17(+0.36%) |
May 10, 2007 | 48.76 | 48.80 | 47.83 | 47.83 | 978,700 | -0.87(-1.79%) |
May 09, 2007 | 48.78 | 49.01 | 48.50 | 48.70 | 733,511 | -0.08(-0.16%) |
May 08, 2007 | 48.60 | 48.80 | 48.30 | 48.78 | 879,300 | +0.01(+0.02%) |
May 07, 2007 | 48.62 | 48.84 | 48.22 | 48.77 | 840,000 | +0.13(+0.27%) |
May 04, 2007 | 48.59 | 48.93 | 48.16 | 48.64 | 1,100,700 | +0.05(+0.10%) |
May 03, 2007 | 47.07 | 49.02 | 47.02 | 48.59 | 1,639,622 | +1.92(+4.11%) |
May 02, 2007 | 45.83 | 46.70 | 45.78 | 46.67 | 941,849 | +0.85(+1.86%) |
May 01, 2007 | 45.16 | 46.16 | 45.16 | 45.82 | 838,947 | -0.23(-0.50%) |
Apr 30, 2007 | 46.34 | 46.45 | 46.00 | 46.05 | 602,202 | -0.23(-0.50%) |
Apr 27, 2007 | 45.33 | 46.28 | 45.33 | 46.28 | 549,500 | +0.10(+0.22%) |
Apr 26, 2007 | 46.31 | 46.46 | 46.09 | 46.18 | 743,900 | -0.16(-0.35%) |
Apr 25, 2007 | 45.98 | 46.41 | 45.88 | 46.34 | 466,682 | +0.40(+0.87%) |
Apr 24, 2007 | 46.15 | 46.30 | 45.90 | 45.94 | 549,500 | -0.21(-0.46%) |
Apr 23, 2007 | 46.45 | 46.64 | 46.15 | 46.15 | 550,300 | -0.34(-0.73%) |
Apr 20, 2007 | 45.44 | 46.73 | 45.44 | 46.49 | 761,314 | +0.31(+0.67%) |
Apr 19, 2007 | 46.00 | 46.30 | 45.90 | 46.18 | 512,930 | +0.13(+0.28%) |
Apr 18, 2007 | 45.82 | 46.18 | 45.78 | 46.05 | 453,400 | +0.02(+0.04%) |
Apr 17, 2007 | 46.09 | 46.15 | 45.92 | 46.03 | 329,300 | -0.01(-0.02%) |
Apr 16, 2007 | 45.90 | 46.13 | 45.86 | 46.04 | 331,500 | +0.17(+0.37%) |
Apr 13, 2007 | 45.80 | 45.90 | 45.54 | 45.87 | 638,000 | +0.08(+0.17%) |
Apr 12, 2007 | 45.69 | 45.82 | 45.42 | 45.79 | 295,600 | +0.22(+0.48%) |
Apr 11, 2007 | 45.69 | 45.84 | 45.43 | 45.57 | 421,900 | -0.23(-0.50%) |
Apr 10, 2007 | 45.56 | 45.85 | 45.46 | 45.80 | 569,200 | +0.14(+0.31%) |
Apr 09, 2007 | 45.78 | 45.78 | 45.31 | 45.66 | 680,100 | -0.04(-0.09%) |
Apr 05, 2007 | 45.93 | 45.82 | 45.45 | 45.70 | 781,000 | -0.23(-0.50%) |
Apr 04, 2007 | 45.95 | 46.11 | 45.76 | 45.93 | 500,000 | +0.00(+0.00%) |
Apr 03, 2007 | 45.61 | 45.95 | 45.57 | 45.93 | 800,200 | +0.34(+0.75%) |
Apr 02, 2007 | 45.14 | 45.68 | 45.14 | 45.59 | 841,300 | +0.40(+0.89%) |
Mar 30, 2007 | 44.87 | 45.28 | 44.85 | 45.19 | 825,900 | +0.26(+0.58%) |
Mar 29, 2007 | 45.03 | 45.13 | 44.75 | 44.93 | 421,496 | +0.10(+0.22%) |
Mar 28, 2007 | 45.07 | 45.11 | 44.71 | 44.83 | 487,100 | -0.28(-0.62%) |
Mar 27, 2007 | 45.08 | 45.32 | 44.90 | 45.11 | 616,700 | -0.07(-0.15%) |
Mar 26, 2007 | 45.10 | 45.24 | 44.87 | 45.18 | 1,017,500 | +0.02(+0.04%) |
Mar 23, 2007 | 45.13 | 45.41 | 45.10 | 45.16 | 525,600 | +0.07(+0.16%) |
Mar 22, 2007 | 44.62 | 45.18 | 44.59 | 45.09 | 894,500 | +0.56(+1.26%) |
Mar 21, 2007 | 44.01 | 44.64 | 43.90 | 44.53 | 879,655 | +0.50(+1.14%) |
Mar 20, 2007 | 43.92 | 44.10 | 43.81 | 44.03 | 652,173 | -0.05(-0.11%) |
Mar 19, 2007 | 43.88 | 44.12 | 43.80 | 44.08 | 527,800 | +0.36(+0.82%) |
Mar 16, 2007 | 43.73 | 43.85 | 43.50 | 43.72 | 1,040,300 | +0.02(+0.05%) |
Mar 15, 2007 | 43.57 | 43.83 | 43.50 | 43.70 | 396,104 | +0.05(+0.11%) |
Mar 14, 2007 | 43.67 | 43.77 | 42.79 | 43.65 | 759,700 | +0.09(+0.21%) |
Mar 13, 2007 | 44.37 | 44.23 | 43.54 | 43.56 | 708,100 | -0.81(-1.83%) |
Mar 12, 2007 | 44.24 | 44.42 | 44.14 | 44.37 | 593,400 | +0.02(+0.05%) |
Mar 09, 2007 | 44.28 | 44.43 | 44.14 | 44.35 | 630,200 | +0.25(+0.57%) |
Mar 08, 2007 | 44.00 | 44.31 | 43.93 | 44.10 | 637,900 | +0.19(+0.43%) |
Mar 07, 2007 | 44.18 | 44.29 | 43.88 | 43.91 | 747,100 | -0.42(-0.95%) |
Mar 06, 2007 | 44.01 | 44.46 | 43.91 | 44.33 | 752,700 | +0.38(+0.86%) |
Mar 05, 2007 | 44.45 | 44.55 | 43.95 | 43.95 | 1,355,700 | -0.70(-1.57%) |
Mar 02, 2007 | 44.49 | 44.82 | 44.35 | 44.65 | 682,300 | +0.11(+0.25%) |