Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.91 | 52.47 | 51.79 | 52.22 | 5,955,944 | +0.09(+0.17%) |
May 30, 2007 | 51.55 | 52.26 | 51.50 | 52.13 | 15,947,339 | +2.92(+5.93%) |
May 29, 2007 | 49.30 | 49.52 | 48.68 | 49.21 | 3,621,431 | -0.26(-0.53%) |
May 25, 2007 | 48.05 | 49.75 | 47.95 | 49.47 | 5,737,134 | +1.56(+3.26%) |
May 24, 2007 | 48.40 | 48.43 | 47.70 | 47.91 | 4,213,320 | -0.22(-0.46%) |
May 23, 2007 | 47.00 | 49.33 | 46.82 | 48.13 | 6,189,155 | +1.12(+2.38%) |
May 22, 2007 | 46.65 | 47.26 | 46.45 | 47.01 | 1,820,183 | +0.11(+0.23%) |
May 21, 2007 | 46.30 | 46.96 | 46.30 | 46.90 | 2,178,932 | +0.52(+1.12%) |
May 18, 2007 | 46.51 | 46.60 | 46.19 | 46.38 | 3,678,435 | -0.07(-0.15%) |
May 17, 2007 | 47.03 | 47.14 | 46.38 | 46.45 | 2,114,410 | -0.74(-1.57%) |
May 16, 2007 | 46.49 | 47.27 | 46.09 | 47.19 | 3,648,404 | +0.79(+1.70%) |
May 15, 2007 | 46.77 | 47.10 | 46.28 | 46.40 | 2,870,834 | -0.20(-0.43%) |
May 14, 2007 | 46.44 | 46.91 | 46.11 | 46.60 | 3,883,311 | -0.04(-0.09%) |
May 11, 2007 | 45.99 | 46.80 | 45.86 | 46.64 | 2,676,234 | +0.61(+1.33%) |
May 10, 2007 | 47.14 | 47.14 | 45.77 | 46.03 | 3,984,392 | -1.22(-2.58%) |
May 09, 2007 | 47.03 | 47.49 | 46.75 | 47.25 | 2,807,059 | -0.12(-0.25%) |
May 08, 2007 | 47.24 | 47.57 | 46.65 | 47.37 | 3,622,910 | -0.05(-0.11%) |
May 07, 2007 | 46.86 | 47.59 | 46.86 | 47.42 | 2,745,808 | +0.51(+1.09%) |
May 04, 2007 | 47.01 | 47.25 | 46.61 | 46.91 | 3,923,101 | -0.37(-0.78%) |
May 03, 2007 | 48.24 | 48.30 | 46.94 | 47.28 | 4,376,931 | -0.74(-1.54%) |
May 02, 2007 | 47.81 | 48.48 | 46.90 | 48.02 | 7,256,229 | +0.46(+0.97%) |
May 01, 2007 | 47.50 | 48.04 | 46.89 | 47.56 | 5,775,859 | +0.35(+0.74%) |
Apr 30, 2007 | 47.94 | 48.00 | 47.12 | 47.21 | 3,861,641 | -0.78(-1.63%) |
Apr 27, 2007 | 47.98 | 48.23 | 47.49 | 47.99 | 4,216,254 | -0.12(-0.25%) |
Apr 26, 2007 | 47.62 | 48.70 | 47.54 | 48.11 | 3,953,675 | +0.11(+0.23%) |
Apr 25, 2007 | 48.16 | 48.19 | 47.44 | 48.00 | 3,655,584 | -0.28(-0.58%) |
Apr 24, 2007 | 48.86 | 49.00 | 48.22 | 48.28 | 5,305,514 | -0.58(-1.19%) |
Apr 23, 2007 | 47.26 | 48.94 | 47.26 | 48.86 | 9,817,529 | +2.22(+4.76%) |
Apr 20, 2007 | 46.40 | 46.67 | 45.75 | 46.64 | 3,828,003 | +0.78(+1.70%) |
Apr 19, 2007 | 45.58 | 46.12 | 45.17 | 45.86 | 3,462,924 | +0.07(+0.15%) |
Apr 18, 2007 | 45.37 | 46.22 | 45.24 | 45.79 | 2,601,974 | +0.17(+0.37%) |
Apr 17, 2007 | 45.39 | 46.16 | 45.34 | 45.62 | 3,140,104 | +0.16(+0.35%) |
Apr 16, 2007 | 45.57 | 45.90 | 45.36 | 45.46 | 2,387,663 | -0.11(-0.24%) |
Apr 13, 2007 | 44.98 | 45.64 | 44.84 | 45.57 | 2,954,789 | +0.50(+1.11%) |
Apr 12, 2007 | 43.64 | 45.08 | 43.54 | 45.07 | 3,520,759 | +1.39(+3.18%) |
Apr 11, 2007 | 44.42 | 44.42 | 43.43 | 43.68 | 2,467,957 | -0.74(-1.67%) |
Apr 10, 2007 | 44.26 | 44.77 | 44.14 | 44.42 | 2,301,441 | +0.03(+0.07%) |
Apr 09, 2007 | 44.86 | 44.99 | 44.31 | 44.39 | 2,315,502 | -0.63(-1.40%) |
Apr 05, 2007 | 44.79 | 45.02 | 44.55 | 45.02 | 1,984,499 | +0.11(+0.24%) |
Apr 04, 2007 | 44.69 | 44.93 | 44.42 | 44.91 | 1,924,363 | +0.10(+0.22%) |
Apr 03, 2007 | 44.64 | 44.92 | 44.21 | 44.81 | 2,549,574 | +0.50(+1.13%) |
Apr 02, 2007 | 44.55 | 44.82 | 44.00 | 44.31 | 2,635,042 | -0.07(-0.16%) |
Mar 30, 2007 | 44.02 | 44.94 | 44.02 | 44.38 | 2,924,478 | +0.10(+0.23%) |
Mar 29, 2007 | 44.96 | 45.07 | 43.92 | 44.28 | 3,608,940 | -0.56(-1.25%) |
Mar 28, 2007 | 44.96 | 45.33 | 44.67 | 44.84 | 2,209,152 | -0.30(-0.66%) |
Mar 27, 2007 | 45.42 | 45.57 | 44.98 | 45.14 | 1,556,616 | -0.50(-1.10%) |
Mar 26, 2007 | 45.80 | 45.92 | 45.17 | 45.64 | 2,282,190 | -0.26(-0.57%) |
Mar 23, 2007 | 45.67 | 46.10 | 45.31 | 45.90 | 2,546,484 | +0.37(+0.81%) |
Mar 22, 2007 | 45.95 | 46.07 | 45.31 | 45.53 | 2,752,694 | -0.28(-0.61%) |
Mar 21, 2007 | 44.64 | 45.81 | 44.11 | 45.81 | 3,816,345 | +1.10(+2.46%) |
Mar 20, 2007 | 44.40 | 44.80 | 44.26 | 44.71 | 2,598,891 | +0.31(+0.70%) |
Mar 19, 2007 | 43.60 | 44.68 | 43.59 | 44.40 | 3,110,192 | +0.85(+1.95%) |
Mar 16, 2007 | 44.00 | 44.32 | 43.52 | 43.55 | 4,376,631 | -0.55(-1.25%) |
Mar 15, 2007 | 44.12 | 44.49 | 43.63 | 44.10 | 3,586,004 | -0.01(-0.02%) |
Mar 14, 2007 | 43.28 | 44.18 | 43.02 | 44.11 | 4,712,643 | +0.95(+2.20%) |
Mar 13, 2007 | 44.09 | 44.78 | 43.08 | 43.16 | 4,306,618 | -0.93(-2.11%) |
Mar 12, 2007 | 43.16 | 44.10 | 42.93 | 44.09 | 2,390,413 | +0.79(+1.82%) |
Mar 09, 2007 | 43.50 | 43.66 | 42.86 | 43.30 | 2,909,993 | +0.17(+0.39%) |
Mar 08, 2007 | 44.10 | 44.19 | 43.06 | 43.13 | 3,786,930 | -0.65(-1.48%) |
Mar 07, 2007 | 43.88 | 44.58 | 43.50 | 43.78 | 3,808,852 | -0.40(-0.91%) |
Mar 06, 2007 | 43.96 | 44.50 | 43.65 | 44.18 | 4,578,781 | +0.77(+1.77%) |
Mar 05, 2007 | 43.32 | 44.20 | 43.11 | 43.41 | 3,803,834 | -0.25(-0.57%) |
Mar 02, 2007 | 44.16 | 44.74 | 43.65 | 43.66 | 4,058,108 | -0.91(-2.04%) |