Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.42 | 47.60 | 47.05 | 47.16 | 1,681,611 | -0.06(-0.14%) |
May 30, 2007 | 47.09 | 47.31 | 46.78 | 47.23 | 2,169,151 | +0.07(+0.16%) |
May 29, 2007 | 47.31 | 47.51 | 46.88 | 47.15 | 1,540,521 | +0.06(+0.14%) |
May 25, 2007 | 46.90 | 47.16 | 46.83 | 47.09 | 1,357,883 | +0.43(+0.91%) |
May 24, 2007 | 47.10 | 47.30 | 46.66 | 46.66 | 3,223,431 | -0.43(-0.92%) |
May 23, 2007 | 47.04 | 47.38 | 46.90 | 47.10 | 1,865,656 | +0.05(+0.10%) |
May 22, 2007 | 46.90 | 47.17 | 46.85 | 47.05 | 2,357,740 | +0.30(+0.63%) |
May 21, 2007 | 46.29 | 46.77 | 46.22 | 46.76 | 3,076,498 | +0.46(+1.00%) |
May 18, 2007 | 46.28 | 46.30 | 45.99 | 46.29 | 3,590,979 | +0.24(+0.52%) |
May 17, 2007 | 45.81 | 46.17 | 45.45 | 46.05 | 1,627,188 | +0.22(+0.48%) |
May 16, 2007 | 44.54 | 45.83 | 44.54 | 45.83 | 1,891,623 | +0.51(+1.12%) |
May 15, 2007 | 45.11 | 45.50 | 45.07 | 45.32 | 2,017,566 | +0.36(+0.80%) |
May 14, 2007 | 45.01 | 45.20 | 44.83 | 44.96 | 1,886,105 | +0.08(+0.19%) |
May 11, 2007 | 44.46 | 44.89 | 44.39 | 44.88 | 1,403,002 | +0.52(+1.17%) |
May 10, 2007 | 44.73 | 44.77 | 44.33 | 44.36 | 896,094 | -0.57(-1.28%) |
May 09, 2007 | 44.59 | 44.95 | 44.46 | 44.94 | 1,214,196 | +0.21(+0.48%) |
May 08, 2007 | 44.68 | 44.73 | 44.16 | 44.72 | 1,214,629 | +0.05(+0.10%) |
May 07, 2007 | 44.44 | 44.80 | 44.44 | 44.68 | 887,980 | +0.38(+0.86%) |
May 04, 2007 | 44.64 | 44.64 | 44.11 | 44.30 | 993,689 | -0.11(-0.25%) |
May 03, 2007 | 44.34 | 44.48 | 44.13 | 44.41 | 1,233,347 | +0.30(+0.69%) |
May 02, 2007 | 43.70 | 44.19 | 43.70 | 44.10 | 1,560,971 | +0.31(+0.72%) |
May 01, 2007 | 43.90 | 44.04 | 43.28 | 43.79 | 1,730,733 | +0.06(+0.13%) |
Apr 30, 2007 | 43.44 | 44.26 | 43.44 | 43.73 | 2,318,248 | +0.63(+1.46%) |
Apr 27, 2007 | 42.60 | 43.62 | 42.60 | 43.11 | 2,100,121 | -0.28(-0.64%) |
Apr 26, 2007 | 42.79 | 43.70 | 42.79 | 43.38 | 1,321,096 | -0.19(-0.45%) |
Apr 25, 2007 | 42.96 | 43.75 | 42.90 | 43.58 | 1,594,404 | +0.92(+2.17%) |
Apr 24, 2007 | 42.28 | 42.79 | 42.15 | 42.65 | 1,884,590 | +0.05(+0.11%) |
Apr 23, 2007 | 42.85 | 43.07 | 42.57 | 42.61 | 1,255,852 | -0.31(-0.73%) |
Apr 20, 2007 | 43.33 | 43.33 | 42.61 | 42.92 | 2,754,177 | +0.30(+0.72%) |
Apr 19, 2007 | 43.82 | 43.82 | 42.57 | 42.62 | 2,051,756 | -0.56(-1.31%) |
Apr 18, 2007 | 43.27 | 43.44 | 43.13 | 43.18 | 1,676,742 | -0.31(-0.72%) |
Apr 17, 2007 | 43.49 | 43.82 | 43.43 | 43.49 | 993,364 | +0.01(+0.02%) |
Apr 16, 2007 | 43.67 | 43.67 | 43.17 | 43.49 | 848,271 | +0.47(+1.10%) |
Apr 13, 2007 | 42.95 | 43.09 | 42.83 | 43.01 | 958,308 | +0.20(+0.48%) |
Apr 12, 2007 | 42.48 | 42.86 | 42.33 | 42.81 | 1,197,642 | +0.09(+0.22%) |
Apr 11, 2007 | 43.19 | 43.36 | 42.62 | 42.72 | 1,704,116 | -0.42(-0.96%) |
Apr 10, 2007 | 43.10 | 43.34 | 43.04 | 43.13 | 1,333,755 | +0.04(+0.09%) |
Apr 09, 2007 | 43.62 | 43.70 | 43.05 | 43.10 | 1,428,861 | -0.17(-0.38%) |
Apr 05, 2007 | 43.17 | 43.39 | 42.88 | 43.26 | 1,097,343 | +0.09(+0.21%) |
Apr 04, 2007 | 43.40 | 43.40 | 43.02 | 43.17 | 1,510,983 | -0.03(-0.06%) |
Apr 03, 2007 | 42.93 | 43.30 | 42.88 | 43.20 | 1,465,648 | +0.55(+1.28%) |
Apr 02, 2007 | 42.15 | 42.71 | 42.02 | 42.65 | 1,502,976 | +0.67(+1.58%) |
Mar 30, 2007 | 42.27 | 42.46 | 41.54 | 41.99 | 1,866,846 | -0.31(-0.74%) |
Mar 29, 2007 | 42.48 | 42.73 | 41.96 | 42.30 | 1,401,379 | +0.34(+0.81%) |
Mar 28, 2007 | 42.04 | 42.18 | 41.64 | 41.96 | 1,159,340 | -0.07(-0.18%) |
Mar 27, 2007 | 42.26 | 42.39 | 42.00 | 42.03 | 1,426,589 | -0.30(-0.72%) |
Mar 26, 2007 | 42.48 | 42.67 | 41.88 | 42.34 | 1,180,114 | -0.14(-0.33%) |
Mar 23, 2007 | 42.48 | 42.78 | 42.32 | 42.48 | 946,190 | +0.16(+0.37%) |
Mar 22, 2007 | 42.73 | 42.81 | 42.25 | 42.32 | 1,427,022 | -0.13(-0.30%) |
Mar 21, 2007 | 41.75 | 42.45 | 41.63 | 42.45 | 1,680,205 | +0.71(+1.71%) |
Mar 20, 2007 | 41.28 | 41.77 | 41.23 | 41.74 | 1,981,752 | +0.53(+1.28%) |
Mar 19, 2007 | 40.57 | 41.28 | 40.57 | 41.21 | 1,826,596 | +0.82(+2.04%) |
Mar 16, 2007 | 40.67 | 40.78 | 40.31 | 40.39 | 2,530,207 | -0.16(-0.39%) |
Mar 15, 2007 | 40.01 | 40.78 | 39.85 | 40.55 | 2,000,687 | +0.26(+0.64%) |
Mar 14, 2007 | 40.27 | 40.48 | 39.52 | 40.29 | 2,002,310 | +0.09(+0.23%) |
Mar 13, 2007 | 40.39 | 40.76 | 40.19 | 40.19 | 2,190,466 | -0.49(-1.20%) |
Mar 12, 2007 | 40.57 | 40.73 | 40.47 | 40.68 | 1,981,536 | +0.11(+0.27%) |
Mar 09, 2007 | 40.77 | 40.84 | 40.30 | 40.57 | 1,555,561 | +0.16(+0.39%) |
Mar 08, 2007 | 40.43 | 40.63 | 40.20 | 40.42 | 1,806,688 | +0.52(+1.30%) |
Mar 07, 2007 | 39.85 | 40.20 | 39.65 | 39.90 | 2,381,760 | -0.10(-0.25%) |
Mar 06, 2007 | 39.42 | 40.01 | 39.22 | 40.00 | 2,469,508 | +0.94(+2.41%) |
Mar 05, 2007 | 39.16 | 39.54 | 39.02 | 39.06 | 2,026,546 | -0.25(-0.63%) |
Mar 02, 2007 | 40.06 | 40.17 | 39.30 | 39.31 | 2,082,809 | -0.81(-2.03%) |