Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.27 | 42.86 | 42.20 | 42.82 | 3,025,977 | +0.49(+1.16%) |
May 30, 2007 | 42.01 | 42.32 | 41.91 | 42.32 | 3,690,291 | +0.28(+0.68%) |
May 29, 2007 | 41.72 | 42.11 | 41.66 | 42.04 | 2,577,593 | +0.28(+0.66%) |
May 25, 2007 | 41.80 | 42.05 | 41.62 | 41.76 | 2,736,339 | -0.15(-0.37%) |
May 24, 2007 | 41.78 | 42.42 | 41.60 | 41.92 | 4,475,532 | +0.04(+0.09%) |
May 23, 2007 | 41.93 | 42.06 | 41.72 | 41.88 | 3,547,209 | +0.05(+0.11%) |
May 22, 2007 | 42.36 | 42.36 | 41.82 | 41.83 | 3,580,792 | +0.02(+0.04%) |
May 21, 2007 | 41.80 | 42.02 | 41.73 | 41.82 | 2,744,844 | -0.19(-0.46%) |
May 18, 2007 | 42.04 | 42.25 | 41.81 | 42.01 | 2,822,869 | +0.03(+0.07%) |
May 17, 2007 | 41.87 | 42.16 | 41.78 | 41.98 | 2,910,515 | +0.15(+0.35%) |
May 16, 2007 | 41.82 | 41.85 | 41.66 | 41.83 | 3,422,680 | +0.24(+0.57%) |
May 15, 2007 | 41.59 | 41.93 | 41.45 | 41.59 | 3,999,359 | +0.14(+0.33%) |
May 14, 2007 | 41.75 | 41.83 | 41.38 | 41.45 | 2,673,944 | -0.30(-0.72%) |
May 11, 2007 | 41.59 | 41.84 | 41.43 | 41.75 | 3,323,342 | +0.13(+0.31%) |
May 10, 2007 | 42.20 | 42.21 | 41.59 | 41.62 | 4,421,176 | -0.66(-1.57%) |
May 09, 2007 | 41.97 | 42.34 | 41.80 | 42.29 | 2,554,479 | +0.38(+0.90%) |
May 08, 2007 | 41.79 | 42.09 | 41.69 | 41.91 | 3,209,038 | -0.27(-0.64%) |
May 07, 2007 | 41.82 | 42.21 | 41.77 | 42.18 | 2,659,520 | +0.59(+1.43%) |
May 04, 2007 | 41.67 | 42.14 | 41.51 | 41.59 | 2,443,454 | -0.02(-0.04%) |
May 03, 2007 | 41.75 | 42.16 | 41.12 | 41.60 | 3,634,344 | +0.61(+1.48%) |
May 02, 2007 | 41.03 | 41.33 | 40.92 | 40.99 | 3,068,829 | -0.04(-0.09%) |
May 01, 2007 | 41.89 | 41.89 | 40.83 | 41.03 | 3,757,312 | -0.20(-0.49%) |
Apr 30, 2007 | 41.62 | 41.62 | 41.15 | 41.23 | 3,539,808 | -0.42(-1.00%) |
Apr 27, 2007 | 40.99 | 41.71 | 40.99 | 41.65 | 4,757,765 | +0.51(+1.24%) |
Apr 26, 2007 | 43.02 | 43.03 | 40.85 | 41.14 | 5,996,858 | -1.22(-2.87%) |
Apr 25, 2007 | 42.71 | 42.89 | 42.04 | 42.36 | 5,062,004 | +0.27(+0.64%) |
Apr 24, 2007 | 42.11 | 42.73 | 41.74 | 42.09 | 4,236,277 | -0.65(-1.53%) |
Apr 23, 2007 | 42.51 | 42.93 | 42.43 | 42.74 | 1,563,956 | +0.05(+0.13%) |
Apr 20, 2007 | 42.97 | 42.97 | 42.49 | 42.69 | 3,040,974 | +0.27(+0.64%) |
Apr 19, 2007 | 42.22 | 42.52 | 42.16 | 42.42 | 2,010,546 | +0.00(+0.00%) |
Apr 18, 2007 | 42.22 | 42.59 | 41.96 | 42.42 | 3,011,780 | +0.08(+0.18%) |
Apr 17, 2007 | 42.28 | 42.49 | 41.99 | 42.34 | 2,236,208 | +0.06(+0.15%) |
Apr 16, 2007 | 41.95 | 42.48 | 41.82 | 42.28 | 3,432,551 | +0.41(+0.97%) |
Apr 13, 2007 | 42.43 | 42.43 | 41.43 | 41.87 | 2,061,101 | +0.08(+0.20%) |
Apr 12, 2007 | 41.47 | 41.84 | 41.29 | 41.79 | 3,097,950 | +0.15(+0.35%) |
Apr 11, 2007 | 41.86 | 41.89 | 41.45 | 41.64 | 3,022,471 | -0.18(-0.42%) |
Apr 10, 2007 | 42.01 | 42.06 | 41.76 | 41.82 | 1,924,689 | -0.09(-0.22%) |
Apr 09, 2007 | 41.66 | 42.07 | 41.58 | 41.91 | 2,302,442 | +0.29(+0.70%) |
Apr 05, 2007 | 41.39 | 41.65 | 41.35 | 41.62 | 2,330,092 | +0.22(+0.54%) |
Apr 04, 2007 | 41.06 | 41.48 | 41.04 | 41.39 | 2,811,589 | +0.35(+0.86%) |
Apr 03, 2007 | 40.75 | 41.11 | 40.60 | 41.04 | 2,600,447 | +0.45(+1.10%) |
Apr 02, 2007 | 40.37 | 40.62 | 40.24 | 40.59 | 1,767,047 | +0.19(+0.48%) |
Mar 30, 2007 | 40.30 | 40.72 | 40.08 | 40.40 | 2,452,933 | -0.13(-0.32%) |
Mar 29, 2007 | 40.58 | 40.71 | 40.35 | 40.53 | 2,649,661 | +0.22(+0.54%) |
Mar 28, 2007 | 40.42 | 40.55 | 40.04 | 40.31 | 2,128,689 | -0.33(-0.81%) |
Mar 27, 2007 | 40.42 | 40.72 | 40.26 | 40.65 | 2,386,838 | +0.00(+0.00%) |
Mar 26, 2007 | 40.45 | 40.73 | 40.08 | 40.65 | 2,901,994 | +0.15(+0.36%) |
Mar 23, 2007 | 40.78 | 40.91 | 40.41 | 40.50 | 2,504,745 | -0.04(-0.09%) |
Mar 22, 2007 | 41.15 | 41.19 | 40.37 | 40.54 | 3,481,114 | -1.09(-2.61%) |
Mar 21, 2007 | 40.95 | 41.62 | 40.87 | 41.62 | 2,586,229 | +0.64(+1.56%) |
Mar 20, 2007 | 40.95 | 41.02 | 40.74 | 40.98 | 1,516,559 | -0.06(-0.15%) |
Mar 19, 2007 | 40.93 | 41.25 | 40.74 | 41.05 | 2,371,775 | +0.20(+0.49%) |
Mar 16, 2007 | 40.85 | 41.01 | 40.56 | 40.85 | 4,051,041 | +0.31(+0.76%) |
Mar 15, 2007 | 40.11 | 40.55 | 40.02 | 40.54 | 2,546,168 | +0.28(+0.69%) |
Mar 14, 2007 | 39.99 | 40.43 | 39.53 | 40.26 | 2,616,289 | +0.42(+1.04%) |
Mar 13, 2007 | 40.86 | 40.75 | 39.81 | 39.84 | 4,090,387 | -1.02(-2.49%) |
Mar 12, 2007 | 40.65 | 40.99 | 40.42 | 40.86 | 2,196,862 | +0.08(+0.21%) |
Mar 09, 2007 | 40.80 | 40.85 | 40.61 | 40.78 | 1,904,562 | +0.30(+0.74%) |
Mar 08, 2007 | 40.51 | 40.80 | 40.28 | 40.48 | 2,444,623 | +0.16(+0.40%) |
Mar 07, 2007 | 41.02 | 41.02 | 40.25 | 40.31 | 3,462,025 | -0.76(-1.86%) |
Mar 06, 2007 | 41.00 | 41.13 | 40.62 | 41.08 | 1,958,061 | +0.50(+1.23%) |
Mar 05, 2007 | 40.12 | 41.00 | 39.85 | 40.58 | 3,026,626 | +0.06(+0.15%) |
Mar 02, 2007 | 41.01 | 41.24 | 40.50 | 40.51 | 2,318,924 | -0.57(-1.39%) |