Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.11 | 46.28 | 46.28 | 46.28 | 0 | +0.17(+0.37%) |
May 30, 2007 | 46.11 | 46.11 | 45.93 | 46.11 | 0 | +0.18(+0.39%) |
May 29, 2007 | 45.93 | 45.93 | 45.79 | 45.93 | 0 | +0.14(+0.31%) |
May 25, 2007 | 45.79 | 45.79 | 45.60 | 45.79 | 0 | +0.19(+0.42%) |
May 24, 2007 | 45.60 | 45.98 | 45.60 | 45.60 | 0 | -0.38(-0.83%) |
May 23, 2007 | 45.88 | 45.98 | 45.88 | 45.98 | 0 | +0.10(+0.22%) |
May 22, 2007 | 45.87 | 45.88 | 45.87 | 45.88 | 0 | +0.01(+0.02%) |
May 21, 2007 | 45.87 | 45.95 | 45.87 | 45.87 | 0 | -0.08(-0.17%) |
May 18, 2007 | 45.86 | 45.95 | 45.86 | 45.95 | 0 | +0.40(+0.88%) |
May 17, 2007 | 45.55 | 45.65 | 45.55 | 45.55 | 0 | -0.10(-0.22%) |
May 16, 2007 | 45.65 | 45.65 | 45.65 | 45.65 | 0 | +0.11(+0.24%) |
May 15, 2007 | 45.54 | 45.54 | 45.36 | 45.54 | 0 | +0.18(+0.40%) |
May 14, 2007 | 45.36 | 45.40 | 45.36 | 45.36 | 0 | -0.04(-0.09%) |
May 11, 2007 | 45.40 | 45.40 | 44.78 | 45.40 | 0 | +0.62(+1.38%) |
May 10, 2007 | 44.78 | 45.57 | 44.78 | 44.78 | 0 | -0.79(-1.73%) |
May 09, 2007 | 45.57 | 45.57 | 45.35 | 45.57 | 0 | +0.22(+0.49%) |
May 08, 2007 | 45.35 | 45.70 | 45.35 | 45.35 | 0 | -0.35(-0.77%) |
May 07, 2007 | 45.70 | 45.70 | 45.60 | 45.70 | 0 | +0.10(+0.22%) |
May 04, 2007 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.31(+0.68%) |
May 03, 2007 | 45.29 | 45.29 | 44.71 | 45.29 | 0 | +0.58(+1.30%) |
May 02, 2007 | 44.71 | 44.71 | 44.71 | 44.71 | 0 | +0.00(+0.00%) |
May 01, 2007 | 44.71 | 44.71 | 44.70 | 44.71 | 0 | +0.01(+0.02%) |
Apr 30, 2007 | 44.70 | 44.94 | 44.70 | 44.70 | 0 | -0.24(-0.53%) |
Apr 27, 2007 | 44.94 | 45.06 | 44.94 | 44.94 | 0 | -0.12(-0.27%) |
Apr 26, 2007 | 45.15 | 45.15 | 45.06 | 45.06 | 0 | -0.09(-0.20%) |
Apr 25, 2007 | 45.15 | 45.15 | 44.68 | 45.15 | 0 | +0.47(+1.05%) |
Apr 24, 2007 | 44.68 | 44.76 | 44.68 | 44.68 | 0 | -0.08(-0.18%) |
Apr 23, 2007 | 44.76 | 44.89 | 44.76 | 44.76 | 0 | -0.13(-0.29%) |
Apr 20, 2007 | 44.89 | 44.89 | 44.42 | 44.89 | 0 | +0.47(+1.06%) |
Apr 19, 2007 | 44.42 | 44.59 | 44.42 | 44.42 | 0 | -0.17(-0.38%) |
Apr 18, 2007 | 44.59 | 44.61 | 44.59 | 44.59 | 0 | -0.02(-0.04%) |
Apr 17, 2007 | 44.61 | 44.65 | 44.61 | 44.61 | 0 | -0.04(-0.09%) |
Apr 16, 2007 | 44.43 | 44.65 | 44.43 | 44.65 | 0 | +0.58(+1.32%) |
Apr 13, 2007 | 44.07 | 44.07 | 43.94 | 44.07 | 0 | +0.13(+0.30%) |
Apr 12, 2007 | 43.94 | 43.94 | 43.71 | 43.94 | 0 | +0.23(+0.53%) |
Apr 11, 2007 | 43.71 | 43.71 | 43.71 | 43.71 | 0 | -0.15(-0.34%) |
Apr 10, 2007 | 43.86 | 43.86 | 43.57 | 43.86 | 0 | +0.29(+0.67%) |
Apr 09, 2007 | 43.57 | 43.65 | 43.57 | 43.57 | 0 | -0.08(-0.18%) |
Apr 05, 2007 | 43.65 | 43.65 | 43.45 | 43.65 | 0 | +0.20(+0.46%) |
Apr 04, 2007 | 43.45 | 43.45 | 43.27 | 43.45 | 0 | +0.18(+0.42%) |
Apr 03, 2007 | 43.27 | 43.27 | 42.81 | 43.27 | 0 | +0.46(+1.07%) |
Apr 02, 2007 | 42.81 | 42.81 | 42.74 | 42.81 | 0 | +0.07(+0.16%) |
Mar 30, 2007 | 42.74 | 42.74 | 42.64 | 42.74 | 0 | +0.10(+0.23%) |
Mar 29, 2007 | 42.64 | 42.64 | 42.24 | 42.64 | 0 | +0.40(+0.95%) |
Mar 28, 2007 | 42.24 | 42.55 | 42.24 | 42.24 | 0 | -0.31(-0.73%) |
Mar 27, 2007 | 42.55 | 42.63 | 42.55 | 42.55 | 0 | -0.08(-0.19%) |
Mar 26, 2007 | 42.63 | 42.63 | 42.63 | 42.63 | 0 | -0.09(-0.21%) |
Mar 23, 2007 | 42.72 | 42.72 | 42.72 | 42.72 | 0 | +0.05(+0.12%) |
Mar 22, 2007 | 42.67 | 42.67 | 42.64 | 42.67 | 0 | +0.03(+0.07%) |
Mar 21, 2007 | 42.64 | 42.64 | 41.93 | 42.64 | 0 | +0.71(+1.69%) |
Mar 20, 2007 | 41.93 | 41.93 | 41.64 | 41.93 | 0 | +0.29(+0.70%) |
Mar 19, 2007 | 41.64 | 41.64 | 41.10 | 41.64 | 0 | +0.54(+1.31%) |
Mar 16, 2007 | 41.12 | 41.12 | 41.10 | 41.10 | 0 | -0.18(-0.44%) |
Mar 15, 2007 | 41.27 | 41.28 | 41.27 | 41.28 | 0 | +0.27(+0.66%) |
Mar 14, 2007 | 40.81 | 41.14 | 40.81 | 41.01 | 0 | -0.13(-0.32%) |
Mar 13, 2007 | 41.14 | 41.88 | 41.14 | 41.14 | 0 | -0.74(-1.77%) |
Mar 12, 2007 | 41.88 | 41.88 | 41.65 | 41.88 | 0 | +0.23(+0.55%) |
Mar 09, 2007 | 41.65 | 41.65 | 41.60 | 41.65 | 0 | +0.05(+0.12%) |
Mar 08, 2007 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | +0.40(+0.97%) |
Mar 07, 2007 | 41.20 | 41.20 | 41.11 | 41.20 | 0 | +0.09(+0.22%) |
Mar 06, 2007 | 41.11 | 41.11 | 40.36 | 41.11 | 0 | +0.75(+1.86%) |
Mar 05, 2007 | 40.36 | 41.05 | 40.36 | 40.36 | 0 | -0.69(-1.68%) |
Mar 02, 2007 | 41.05 | 41.47 | 41.05 | 41.05 | 0 | -0.42(-1.01%) |