Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.03 | 47.08 | 46.84 | 46.96 | 291,970 | +0.15(+0.33%) |
May 30, 2007 | 46.18 | 46.81 | 46.14 | 46.81 | 332,259 | +0.22(+0.47%) |
May 29, 2007 | 46.90 | 46.90 | 46.48 | 46.59 | 340,415 | -0.02(-0.05%) |
May 25, 2007 | 46.47 | 46.67 | 46.46 | 46.61 | 196,876 | +0.31(+0.66%) |
May 24, 2007 | 46.81 | 46.87 | 46.21 | 46.31 | 192,472 | -0.47(-1.00%) |
May 23, 2007 | 47.00 | 47.10 | 46.77 | 46.77 | 416,751 | +0.25(+0.54%) |
May 22, 2007 | 46.64 | 46.71 | 46.47 | 46.52 | 256,412 | +0.01(+0.03%) |
May 21, 2007 | 46.72 | 46.80 | 46.48 | 46.51 | 454,756 | -0.36(-0.77%) |
May 18, 2007 | 46.58 | 46.88 | 46.51 | 46.87 | 369,775 | +0.58(+1.24%) |
May 17, 2007 | 46.26 | 46.36 | 46.08 | 46.29 | 367,654 | -0.08(-0.17%) |
May 16, 2007 | 46.50 | 46.54 | 46.10 | 46.37 | 303,877 | +0.15(+0.32%) |
May 15, 2007 | 46.15 | 46.67 | 46.13 | 46.23 | 410,716 | +0.11(+0.24%) |
May 14, 2007 | 46.29 | 46.32 | 45.95 | 46.12 | 722,913 | -0.28(-0.59%) |
May 11, 2007 | 45.86 | 46.39 | 45.75 | 46.39 | 351,669 | +1.02(+2.26%) |
May 10, 2007 | 46.07 | 46.20 | 45.29 | 45.37 | 780,083 | -1.10(-2.37%) |
May 09, 2007 | 46.27 | 46.47 | 46.13 | 46.47 | 251,845 | +0.10(+0.21%) |
May 08, 2007 | 46.30 | 46.37 | 45.99 | 46.37 | 251,355 | -0.49(-1.05%) |
May 07, 2007 | 46.84 | 46.90 | 46.78 | 46.86 | 363,413 | +0.02(+0.05%) |
May 04, 2007 | 46.69 | 46.84 | 46.64 | 46.84 | 529,951 | +0.61(+1.33%) |
May 03, 2007 | 46.26 | 46.29 | 46.03 | 46.23 | 252,986 | -0.05(-0.11%) |
May 02, 2007 | 46.01 | 46.31 | 45.94 | 46.27 | 256,249 | +0.30(+0.65%) |
May 01, 2007 | 46.16 | 46.17 | 45.72 | 45.97 | 335,847 | -0.01(-0.01%) |
Apr 30, 2007 | 46.18 | 46.34 | 45.98 | 45.98 | 178,118 | -0.18(-0.39%) |
Apr 27, 2007 | 45.97 | 46.21 | 45.91 | 46.16 | 196,550 | +0.06(+0.13%) |
Apr 26, 2007 | 46.20 | 46.26 | 45.95 | 46.10 | 223,300 | -0.26(-0.57%) |
Apr 25, 2007 | 46.21 | 46.39 | 46.10 | 46.36 | 385,760 | +0.44(+0.95%) |
Apr 24, 2007 | 45.86 | 45.93 | 45.67 | 45.93 | 259,511 | +0.06(+0.12%) |
Apr 23, 2007 | 45.94 | 46.08 | 45.84 | 45.87 | 504,832 | -0.36(-0.77%) |
Apr 20, 2007 | 46.18 | 46.24 | 46.00 | 46.23 | 558,332 | +0.59(+1.29%) |
Apr 19, 2007 | 45.36 | 45.75 | 45.23 | 45.64 | 898,584 | -0.10(-0.21%) |
Apr 18, 2007 | 45.64 | 45.91 | 45.52 | 45.74 | 432,410 | -0.02(-0.05%) |
Apr 17, 2007 | 45.86 | 45.90 | 45.65 | 45.76 | 619,173 | +0.01(+0.03%) |
Apr 16, 2007 | 45.69 | 45.86 | 45.61 | 45.75 | 247,767 | +0.50(+1.10%) |
Apr 13, 2007 | 45.20 | 45.26 | 44.98 | 45.25 | 281,857 | +0.25(+0.56%) |
Apr 12, 2007 | 44.55 | 45.00 | 44.39 | 45.00 | 229,335 | +0.40(+0.89%) |
Apr 11, 2007 | 44.97 | 44.97 | 44.42 | 44.60 | 1,081,759 | -0.21(-0.48%) |
Apr 10, 2007 | 44.69 | 44.85 | 44.58 | 44.82 | 173,225 | +0.41(+0.93%) |
Apr 09, 2007 | 44.59 | 44.64 | 44.35 | 44.41 | 529,951 | -0.23(-0.52%) |
Apr 05, 2007 | 44.42 | 44.64 | 44.33 | 44.64 | 483,790 | +0.45(+1.01%) |
Apr 04, 2007 | 44.13 | 44.28 | 44.01 | 44.19 | 419,035 | +0.04(+0.10%) |
Apr 03, 2007 | 43.95 | 44.22 | 43.90 | 44.15 | 187,905 | +0.24(+0.54%) |
Apr 02, 2007 | 43.74 | 43.91 | 43.50 | 43.91 | 444,480 | +0.43(+0.99%) |
Mar 30, 2007 | 43.36 | 43.60 | 43.33 | 43.48 | 362,108 | +0.08(+0.18%) |
Mar 29, 2007 | 43.34 | 43.43 | 43.16 | 43.40 | 155,608 | +0.52(+1.22%) |
Mar 28, 2007 | 42.98 | 43.15 | 42.88 | 42.88 | 227,215 | -0.45(-1.05%) |
Mar 27, 2007 | 43.23 | 43.36 | 43.12 | 43.33 | 157,403 | -0.25(-0.56%) |
Mar 26, 2007 | 43.52 | 43.58 | 43.07 | 43.58 | 231,456 | +0.10(+0.24%) |
Mar 23, 2007 | 43.51 | 43.52 | 43.39 | 43.47 | 429,637 | +0.20(+0.45%) |
Mar 22, 2007 | 43.44 | 43.49 | 43.18 | 43.28 | 258,043 | -0.26(-0.61%) |
Mar 21, 2007 | 42.76 | 43.66 | 42.58 | 43.54 | 382,008 | +1.09(+2.56%) |
Mar 20, 2007 | 42.01 | 42.46 | 42.00 | 42.46 | 333,075 | +0.48(+1.14%) |
Mar 19, 2007 | 41.90 | 42.12 | 41.77 | 41.98 | 95,420 | +0.52(+1.26%) |
Mar 16, 2007 | 41.51 | 41.72 | 41.37 | 41.46 | 209,109 | +0.14(+0.34%) |
Mar 15, 2007 | 41.03 | 41.35 | 40.95 | 41.32 | 291,807 | +0.17(+0.40%) |
Mar 14, 2007 | 40.73 | 41.15 | 40.29 | 41.15 | 726,012 | +0.15(+0.37%) |
Mar 13, 2007 | 42.04 | 41.87 | 40.96 | 41.00 | 395,220 | -1.04(-2.48%) |
Mar 12, 2007 | 41.77 | 42.09 | 41.71 | 42.04 | 92,484 | +0.16(+0.38%) |
Mar 09, 2007 | 41.81 | 41.92 | 41.69 | 41.88 | 255,596 | +0.20(+0.47%) |
Mar 08, 2007 | 41.67 | 41.87 | 41.58 | 41.68 | 305,182 | +0.21(+0.50%) |
Mar 07, 2007 | 41.26 | 41.57 | 41.18 | 41.47 | 220,038 | +0.16(+0.39%) |
Mar 06, 2007 | 40.71 | 41.33 | 40.71 | 41.32 | 356,073 | +1.10(+2.73%) |
Mar 05, 2007 | 40.24 | 40.62 | 40.03 | 40.22 | 721,281 | -0.71(-1.72%) |
Mar 02, 2007 | 41.14 | 41.29 | 40.82 | 40.92 | 372,221 | -0.42(-1.02%) |