Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.69 | 48.87 | 48.59 | 48.87 | 1,312,677 | +0.55(+1.14%) |
May 30, 2007 | 47.91 | 48.42 | 47.67 | 48.32 | 750,485 | +0.20(+0.41%) |
May 29, 2007 | 48.45 | 48.46 | 48.00 | 48.12 | 590,033 | -0.05(-0.10%) |
May 25, 2007 | 48.08 | 48.20 | 47.94 | 48.17 | 449,363 | +0.38(+0.79%) |
May 24, 2007 | 48.33 | 48.34 | 47.62 | 47.80 | 894,086 | -0.74(-1.53%) |
May 23, 2007 | 48.36 | 48.58 | 48.24 | 48.54 | 299,901 | +0.50(+1.05%) |
May 22, 2007 | 48.25 | 48.25 | 48.03 | 48.03 | 296,970 | +0.03(+0.06%) |
May 21, 2007 | 48.65 | 48.22 | 47.98 | 48.01 | 996,169 | -0.65(-1.33%) |
May 18, 2007 | 47.91 | 48.65 | 47.93 | 48.65 | 646,692 | +0.56(+1.17%) |
May 17, 2007 | 47.60 | 48.09 | 47.49 | 48.09 | 340,441 | +0.27(+0.57%) |
May 16, 2007 | 47.86 | 47.93 | 47.45 | 47.82 | 369,747 | -0.05(-0.11%) |
May 15, 2007 | 47.53 | 48.04 | 47.44 | 47.88 | 752,439 | +0.78(+1.65%) |
May 14, 2007 | 47.63 | 47.65 | 47.10 | 47.10 | 892,865 | -0.45(-0.94%) |
May 11, 2007 | 46.85 | 47.56 | 46.85 | 47.54 | 328,230 | +0.99(+2.14%) |
May 10, 2007 | 47.36 | 47.49 | 46.50 | 46.55 | 977,975 | -1.06(-2.22%) |
May 09, 2007 | 47.61 | 47.70 | 47.37 | 47.60 | 943,174 | +0.02(+0.04%) |
May 08, 2007 | 47.47 | 47.61 | 47.26 | 47.58 | 619,339 | -0.60(-1.24%) |
May 07, 2007 | 48.15 | 48.20 | 48.06 | 48.18 | 325,055 | +0.26(+0.54%) |
May 04, 2007 | 47.76 | 48.07 | 47.76 | 47.92 | 376,341 | +0.45(+0.94%) |
May 03, 2007 | 47.63 | 47.64 | 47.34 | 47.48 | 1,050,874 | +0.16(+0.35%) |
May 02, 2007 | 47.37 | 47.68 | 47.31 | 47.31 | 297,214 | -0.12(-0.25%) |
May 01, 2007 | 47.59 | 47.59 | 47.10 | 47.43 | 324,322 | +0.34(+0.73%) |
Apr 30, 2007 | 47.48 | 47.66 | 47.09 | 47.09 | 306,494 | -0.61(-1.29%) |
Apr 27, 2007 | 47.35 | 47.70 | 47.24 | 47.70 | 212,226 | +0.25(+0.52%) |
Apr 26, 2007 | 47.57 | 47.60 | 47.33 | 47.46 | 283,294 | -0.20(-0.41%) |
Apr 25, 2007 | 47.45 | 47.65 | 47.32 | 47.65 | 252,278 | +0.63(+1.34%) |
Apr 24, 2007 | 46.90 | 47.13 | 46.75 | 47.02 | 487,217 | +0.02(+0.05%) |
Apr 23, 2007 | 47.14 | 47.33 | 46.94 | 47.00 | 846,707 | -0.34(-0.71%) |
Apr 20, 2007 | 48.17 | 48.17 | 47.17 | 47.33 | 1,360,056 | +0.58(+1.23%) |
Apr 19, 2007 | 46.25 | 46.88 | 46.25 | 46.76 | 242,021 | -0.11(-0.24%) |
Apr 18, 2007 | 46.84 | 47.01 | 46.55 | 46.87 | 563,169 | -0.03(-0.07%) |
Apr 17, 2007 | 46.94 | 47.05 | 46.73 | 46.90 | 507,243 | -0.06(-0.13%) |
Apr 16, 2007 | 46.88 | 47.00 | 46.75 | 46.96 | 293,795 | +0.61(+1.32%) |
Apr 13, 2007 | 46.26 | 46.42 | 46.10 | 46.35 | 600,046 | +0.34(+0.73%) |
Apr 12, 2007 | 45.45 | 46.07 | 45.39 | 46.02 | 245,195 | +0.13(+0.28%) |
Apr 11, 2007 | 46.06 | 46.06 | 45.55 | 45.89 | 997,879 | -0.04(-0.08%) |
Apr 10, 2007 | 45.73 | 45.93 | 45.61 | 45.93 | 526,536 | +0.40(+0.88%) |
Apr 09, 2007 | 44.42 | 45.97 | 44.42 | 45.52 | 276,944 | -0.09(-0.19%) |
Apr 05, 2007 | 45.43 | 45.66 | 45.38 | 45.61 | 447,409 | +0.35(+0.77%) |
Apr 04, 2007 | 45.09 | 45.26 | 44.94 | 45.26 | 686,255 | +0.22(+0.50%) |
Apr 03, 2007 | 44.70 | 45.10 | 44.70 | 45.04 | 392,948 | +0.46(+1.04%) |
Apr 02, 2007 | 44.57 | 44.60 | 44.31 | 44.57 | 165,580 | +0.23(+0.53%) |
Mar 30, 2007 | 44.11 | 44.44 | 44.11 | 44.34 | 477,448 | +0.53(+1.21%) |
Mar 29, 2007 | 44.28 | 44.54 | 43.81 | 43.81 | 297,458 | +0.16(+0.36%) |
Mar 28, 2007 | 43.67 | 43.94 | 43.65 | 43.66 | 568,053 | -0.43(-0.98%) |
Mar 27, 2007 | 44.00 | 44.13 | 43.82 | 44.09 | 247,882 | -0.17(-0.38%) |
Mar 26, 2007 | 44.30 | 44.30 | 43.72 | 44.26 | 176,326 | +0.04(+0.08%) |
Mar 23, 2007 | 44.15 | 44.27 | 44.04 | 44.22 | 341,906 | +0.24(+0.55%) |
Mar 22, 2007 | 44.22 | 44.22 | 43.85 | 43.98 | 492,589 | -0.25(-0.56%) |
Mar 21, 2007 | 43.29 | 44.63 | 43.11 | 44.22 | 751,950 | +1.18(+2.75%) |
Mar 20, 2007 | 42.64 | 43.08 | 42.55 | 43.04 | 145,798 | +0.31(+0.72%) |
Mar 19, 2007 | 42.66 | 42.81 | 42.52 | 42.73 | 261,558 | +0.66(+1.57%) |
Mar 16, 2007 | 42.13 | 42.38 | 41.99 | 42.07 | 380,493 | +0.21(+0.51%) |
Mar 15, 2007 | 41.48 | 41.90 | 41.44 | 41.86 | 277,677 | +0.11(+0.26%) |
Mar 14, 2007 | 41.27 | 41.77 | 40.84 | 41.75 | 594,185 | +0.40(+0.96%) |
Mar 13, 2007 | 42.59 | 42.33 | 41.36 | 41.36 | 410,043 | -1.24(-2.90%) |
Mar 12, 2007 | 42.32 | 42.69 | 42.17 | 42.59 | 260,093 | +0.19(+0.44%) |
Mar 09, 2007 | 42.34 | 42.48 | 42.22 | 42.40 | 137,006 | +0.09(+0.20%) |
Mar 08, 2007 | 42.22 | 42.45 | 42.06 | 42.32 | 500,404 | +0.53(+1.26%) |
Mar 07, 2007 | 41.57 | 42.04 | 41.57 | 41.79 | 694,070 | -0.01(-0.02%) |
Mar 06, 2007 | 41.15 | 41.87 | 41.15 | 41.80 | 633,992 | +0.92(+2.25%) |
Mar 05, 2007 | 40.79 | 41.23 | 40.47 | 40.88 | 627,154 | -0.52(-1.25%) |
Mar 02, 2007 | 41.58 | 41.85 | 41.36 | 41.39 | 954,896 | -0.42(-1.01%) |