Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.94 | 47.94 | 47.77 | 47.94 | 0 | +0.17(+0.36%) |
May 30, 2007 | 47.77 | 47.77 | 47.57 | 47.77 | 0 | +0.20(+0.42%) |
May 29, 2007 | 47.57 | 47.57 | 47.40 | 47.57 | 0 | +0.17(+0.36%) |
May 25, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.19(+0.40%) |
May 24, 2007 | 47.21 | 47.76 | 47.21 | 47.21 | 0 | -0.55(-1.15%) |
May 23, 2007 | 47.76 | 47.76 | 47.74 | 47.76 | 0 | +0.02(+0.04%) |
May 22, 2007 | 47.51 | 47.74 | 47.51 | 47.74 | 0 | +0.23(+0.48%) |
May 21, 2007 | 47.51 | 47.51 | 47.19 | 47.51 | 0 | +0.32(+0.68%) |
May 18, 2007 | 47.19 | 47.19 | 46.92 | 47.19 | 0 | +0.27(+0.58%) |
May 17, 2007 | 46.92 | 46.92 | 46.92 | 46.92 | 0 | +0.01(+0.02%) |
May 16, 2007 | 46.91 | 46.91 | 46.72 | 46.91 | 0 | +0.19(+0.41%) |
May 15, 2007 | 46.72 | 46.84 | 46.72 | 46.72 | 0 | -0.12(-0.26%) |
May 14, 2007 | 46.84 | 47.02 | 46.84 | 46.84 | 0 | -0.18(-0.38%) |
May 11, 2007 | 47.02 | 47.02 | 46.61 | 47.02 | 0 | +0.41(+0.88%) |
May 10, 2007 | 46.61 | 47.17 | 46.61 | 46.61 | 0 | -0.56(-1.19%) |
May 09, 2007 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.16(+0.34%) |
May 08, 2007 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | -0.05(-0.11%) |
May 07, 2007 | 47.06 | 47.06 | 47.06 | 47.06 | 0 | +0.09(+0.19%) |
May 04, 2007 | 46.97 | 46.97 | 46.79 | 46.97 | 0 | +0.18(+0.38%) |
May 03, 2007 | 46.79 | 46.79 | 46.79 | 46.79 | 0 | +0.15(+0.32%) |
May 02, 2007 | 46.64 | 46.64 | 46.16 | 46.64 | 0 | +0.48(+1.04%) |
May 01, 2007 | 46.16 | 46.16 | 46.13 | 46.16 | 0 | +0.03(+0.07%) |
Apr 30, 2007 | 46.13 | 46.50 | 46.13 | 46.13 | 0 | -0.37(-0.80%) |
Apr 27, 2007 | 46.50 | 46.67 | 46.50 | 46.50 | 0 | -0.17(-0.36%) |
Apr 26, 2007 | 46.67 | 46.67 | 46.60 | 46.67 | 0 | +0.07(+0.15%) |
Apr 25, 2007 | 46.60 | 46.60 | 46.26 | 46.60 | 0 | +0.34(+0.73%) |
Apr 24, 2007 | 46.26 | 46.34 | 46.26 | 46.26 | 0 | -0.08(-0.17%) |
Apr 23, 2007 | 46.34 | 46.42 | 46.34 | 46.34 | 0 | -0.08(-0.17%) |
Apr 20, 2007 | 46.42 | 46.42 | 46.42 | 46.42 | 0 | +0.48(+1.04%) |
Apr 19, 2007 | 45.94 | 46.17 | 45.94 | 45.94 | 0 | -0.23(-0.50%) |
Apr 18, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | -0.01(-0.02%) |
Apr 17, 2007 | 46.18 | 46.18 | 46.18 | 46.18 | 0 | -0.01(-0.02%) |
Apr 16, 2007 | 46.19 | 46.19 | 46.19 | 46.19 | 0 | +0.45(+0.98%) |
Apr 13, 2007 | 45.74 | 45.74 | 45.74 | 45.74 | 0 | +0.13(+0.29%) |
Apr 12, 2007 | 45.61 | 45.61 | 45.61 | 45.61 | 0 | +0.32(+0.71%) |
Apr 11, 2007 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | -0.21(-0.46%) |
Apr 10, 2007 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.15(+0.33%) |
Apr 09, 2007 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | +0.02(+0.04%) |
Apr 05, 2007 | 45.33 | 45.33 | 45.33 | 45.33 | 0 | +0.18(+0.40%) |
Apr 04, 2007 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.34(+0.76%) |
Apr 02, 2007 | 44.81 | 44.81 | 44.67 | 44.81 | 0 | +0.14(+0.31%) |
Mar 30, 2007 | 44.67 | 44.67 | 44.67 | 44.67 | 0 | +0.01(+0.02%) |
Mar 29, 2007 | 44.66 | 44.66 | 44.66 | 44.66 | 0 | +0.20(+0.45%) |
Mar 28, 2007 | 44.46 | 44.46 | 44.46 | 44.46 | 0 | -0.25(-0.56%) |
Mar 27, 2007 | 44.71 | 44.71 | 44.71 | 44.71 | 0 | -0.22(-0.49%) |
Mar 26, 2007 | 44.93 | 44.93 | 44.93 | 44.93 | 0 | -0.01(-0.02%) |
Mar 23, 2007 | 44.94 | 44.94 | 44.81 | 44.94 | 0 | +0.13(+0.29%) |
Mar 22, 2007 | 44.81 | 44.81 | 44.74 | 44.81 | 0 | +0.07(+0.16%) |
Mar 21, 2007 | 44.74 | 44.74 | 44.74 | 44.74 | 0 | +0.79(+1.80%) |
Mar 20, 2007 | 43.95 | 43.95 | 43.64 | 43.95 | 0 | +0.31(+0.71%) |
Mar 19, 2007 | 43.64 | 43.64 | 43.24 | 43.64 | 0 | +0.40(+0.93%) |
Mar 16, 2007 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | -0.09(-0.21%) |
Mar 15, 2007 | 43.33 | 43.33 | 43.05 | 43.33 | 0 | +0.28(+0.65%) |
Mar 14, 2007 | 42.99 | 43.05 | 42.99 | 43.05 | 0 | +0.10(+0.23%) |
Mar 13, 2007 | 42.95 | 43.78 | 42.95 | 42.95 | 0 | -0.83(-1.90%) |
Mar 12, 2007 | 43.78 | 43.78 | 43.78 | 43.78 | 0 | +0.22(+0.51%) |
Mar 09, 2007 | 43.56 | 43.56 | 43.50 | 43.56 | 0 | +0.06(+0.14%) |
Mar 08, 2007 | 43.50 | 43.50 | 43.19 | 43.50 | 0 | +0.31(+0.72%) |
Mar 07, 2007 | 43.19 | 43.19 | 43.19 | 43.19 | 0 | +0.07(+0.16%) |
Mar 06, 2007 | 43.12 | 43.12 | 42.47 | 43.12 | 0 | +0.65(+1.53%) |
Mar 05, 2007 | 42.47 | 43.26 | 42.47 | 42.47 | 0 | -0.79(-1.83%) |
Mar 02, 2007 | 43.26 | 43.73 | 43.26 | 43.26 | 0 | -0.47(-1.07%) |