Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.85 | 47.70 | 46.67 | 47.21 | 738,200 | +1.07(+2.32%) |
May 30, 2007 | 44.59 | 46.20 | 44.59 | 46.14 | 1,116,600 | +1.55(+3.48%) |
May 29, 2007 | 44.51 | 44.89 | 44.21 | 44.59 | 358,900 | +0.24(+0.54%) |
May 25, 2007 | 44.75 | 44.87 | 44.16 | 44.35 | 743,100 | +0.26(+0.59%) |
May 24, 2007 | 44.72 | 45.16 | 44.04 | 44.09 | 537,100 | -0.52(-1.17%) |
May 23, 2007 | 45.20 | 45.28 | 44.26 | 44.61 | 940,400 | -0.34(-0.76%) |
May 22, 2007 | 43.27 | 45.07 | 43.07 | 44.95 | 430,700 | +1.75(+4.05%) |
May 21, 2007 | 42.35 | 43.61 | 41.73 | 43.20 | 822,300 | +0.83(+1.96%) |
May 18, 2007 | 42.90 | 43.02 | 42.30 | 42.37 | 359,900 | -0.63(-1.47%) |
May 17, 2007 | 43.86 | 43.86 | 42.59 | 43.00 | 576,900 | -0.86(-1.96%) |
May 16, 2007 | 44.41 | 44.50 | 43.31 | 43.86 | 285,200 | -0.26(-0.59%) |
May 15, 2007 | 44.46 | 44.92 | 43.96 | 44.12 | 309,100 | -0.34(-0.76%) |
May 14, 2007 | 44.85 | 44.97 | 44.29 | 44.46 | 220,400 | -0.25(-0.56%) |
May 11, 2007 | 45.28 | 46.60 | 44.11 | 44.71 | 150,500 | +0.32(+0.72%) |
May 10, 2007 | 44.81 | 46.00 | 44.18 | 44.39 | 386,900 | -0.18(-0.40%) |
May 09, 2007 | 44.08 | 44.57 | 43.70 | 44.57 | 320,800 | +0.60(+1.36%) |
May 08, 2007 | 44.25 | 44.25 | 42.97 | 43.97 | 457,200 | -0.28(-0.63%) |
May 07, 2007 | 44.46 | 44.75 | 44.17 | 44.25 | 238,800 | -0.21(-0.47%) |
May 04, 2007 | 44.90 | 45.33 | 44.36 | 44.46 | 211,000 | -0.25(-0.56%) |
May 03, 2007 | 44.80 | 45.27 | 44.68 | 44.71 | 416,500 | +0.11(+0.25%) |
May 02, 2007 | 44.23 | 44.67 | 43.92 | 44.60 | 443,300 | +0.35(+0.79%) |
May 01, 2007 | 45.41 | 45.43 | 42.81 | 44.25 | 575,800 | -1.16(-2.55%) |
Apr 30, 2007 | 46.27 | 46.27 | 45.37 | 45.41 | 233,700 | -0.86(-1.86%) |
Apr 27, 2007 | 46.48 | 46.55 | 46.07 | 46.27 | 173,200 | -0.20(-0.43%) |
Apr 26, 2007 | 46.28 | 46.58 | 46.09 | 46.47 | 240,300 | +0.06(+0.13%) |
Apr 25, 2007 | 46.48 | 46.53 | 46.13 | 46.41 | 227,500 | -0.04(-0.09%) |
Apr 24, 2007 | 46.70 | 46.84 | 46.29 | 46.45 | 264,700 | -0.06(-0.13%) |
Apr 23, 2007 | 45.32 | 46.59 | 45.32 | 46.51 | 367,900 | +1.35(+2.99%) |
Apr 20, 2007 | 45.35 | 45.70 | 44.85 | 45.16 | 214,400 | -0.04(-0.09%) |
Apr 19, 2007 | 45.90 | 45.90 | 45.00 | 45.20 | 361,200 | -0.77(-1.68%) |
Apr 18, 2007 | 46.32 | 46.32 | 45.84 | 45.97 | 177,100 | -0.35(-0.76%) |
Apr 17, 2007 | 46.45 | 46.50 | 46.01 | 46.32 | 270,300 | -0.12(-0.26%) |
Apr 16, 2007 | 46.08 | 46.51 | 45.84 | 46.44 | 370,500 | +0.41(+0.89%) |
Apr 13, 2007 | 46.36 | 46.42 | 45.88 | 46.03 | 281,100 | -0.32(-0.69%) |
Apr 12, 2007 | 46.35 | 46.63 | 46.02 | 46.35 | 234,500 | +0.00(+0.00%) |
Apr 11, 2007 | 46.65 | 46.69 | 45.72 | 46.35 | 309,300 | -0.06(-0.13%) |
Apr 10, 2007 | 46.35 | 46.70 | 46.27 | 46.41 | 344,300 | -0.24(-0.51%) |
Apr 09, 2007 | 47.90 | 47.90 | 46.03 | 46.65 | 483,600 | +1.25(+2.75%) |
Apr 05, 2007 | 45.86 | 46.03 | 45.32 | 45.40 | 124,300 | -0.53(-1.15%) |
Apr 04, 2007 | 45.88 | 46.20 | 45.77 | 45.93 | 259,200 | +0.05(+0.11%) |
Apr 03, 2007 | 45.36 | 46.19 | 45.36 | 45.88 | 614,900 | +0.64(+1.41%) |
Apr 02, 2007 | 44.80 | 45.45 | 44.69 | 45.24 | 469,600 | +0.58(+1.30%) |
Mar 30, 2007 | 44.75 | 44.90 | 44.17 | 44.66 | 373,300 | -0.09(-0.20%) |
Mar 29, 2007 | 45.04 | 45.13 | 44.48 | 44.75 | 188,300 | -0.15(-0.33%) |
Mar 28, 2007 | 45.22 | 45.26 | 44.58 | 44.90 | 185,800 | -0.77(-1.69%) |
Mar 27, 2007 | 46.02 | 46.06 | 45.17 | 45.67 | 266,800 | -0.35(-0.76%) |
Mar 26, 2007 | 46.60 | 46.60 | 45.25 | 46.02 | 322,500 | -0.58(-1.24%) |
Mar 23, 2007 | 45.72 | 46.96 | 45.61 | 46.60 | 330,700 | +1.04(+2.28%) |
Mar 22, 2007 | 44.78 | 45.94 | 44.78 | 45.56 | 351,000 | +0.99(+2.22%) |
Mar 21, 2007 | 44.67 | 44.74 | 43.88 | 44.57 | 427,100 | -0.16(-0.36%) |
Mar 20, 2007 | 45.10 | 45.11 | 44.61 | 44.73 | 368,700 | -0.55(-1.21%) |
Mar 19, 2007 | 45.20 | 45.37 | 44.65 | 45.28 | 228,700 | -0.12(-0.26%) |
Mar 16, 2007 | 44.50 | 45.47 | 44.50 | 45.40 | 433,600 | +0.15(+0.33%) |
Mar 15, 2007 | 45.45 | 46.43 | 45.25 | 45.25 | 174,400 | +0.12(+0.27%) |
Mar 14, 2007 | 44.48 | 45.20 | 44.36 | 45.13 | 321,500 | +0.65(+1.46%) |
Mar 13, 2007 | 45.50 | 46.50 | 43.13 | 44.48 | 901,200 | -1.02(-2.24%) |
Mar 12, 2007 | 45.76 | 46.20 | 45.37 | 45.50 | 132,700 | -0.47(-1.02%) |
Mar 09, 2007 | 46.06 | 46.21 | 45.53 | 45.97 | 107,900 | +0.21(+0.46%) |
Mar 08, 2007 | 45.30 | 46.05 | 45.30 | 45.76 | 174,200 | +0.74(+1.64%) |
Mar 07, 2007 | 45.99 | 46.14 | 44.97 | 45.02 | 243,100 | -0.97(-2.11%) |
Mar 06, 2007 | 46.11 | 46.26 | 45.69 | 45.99 | 187,800 | -0.02(-0.04%) |
Mar 05, 2007 | 46.55 | 46.56 | 46.00 | 46.01 | 224,400 | -0.57(-1.22%) |
Mar 02, 2007 | 47.10 | 47.10 | 46.51 | 46.58 | 108,200 | -0.71(-1.50%) |