Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.84 | 46.84 | 46.42 | 46.77 | 71,186 | -0.05(-0.11%) |
May 30, 2007 | 46.90 | 47.03 | 46.61 | 46.83 | 45,523 | -0.29(-0.62%) |
May 29, 2007 | 47.07 | 47.12 | 46.73 | 47.12 | 80,149 | +0.22(+0.47%) |
May 25, 2007 | 47.07 | 47.07 | 46.71 | 46.90 | 84,954 | -0.07(-0.15%) |
May 24, 2007 | 46.87 | 47.06 | 46.70 | 46.97 | 70,449 | +0.09(+0.19%) |
May 23, 2007 | 46.78 | 47.67 | 46.76 | 46.88 | 65,203 | +0.11(+0.25%) |
May 22, 2007 | 46.41 | 46.94 | 46.07 | 46.76 | 56,226 | +0.19(+0.40%) |
May 21, 2007 | 45.39 | 47.08 | 45.35 | 46.58 | 56,492 | +1.03(+2.27%) |
May 18, 2007 | 45.46 | 45.82 | 44.79 | 45.54 | 88,404 | +0.29(+0.65%) |
May 17, 2007 | 45.47 | 45.75 | 45.00 | 45.25 | 120,674 | -0.25(-0.54%) |
May 16, 2007 | 45.17 | 45.65 | 45.05 | 45.50 | 71,358 | +0.65(+1.44%) |
May 15, 2007 | 45.27 | 45.86 | 44.73 | 44.85 | 112,831 | -0.36(-0.80%) |
May 14, 2007 | 44.81 | 45.27 | 44.47 | 45.22 | 169,496 | -0.71(-1.54%) |
May 11, 2007 | 45.20 | 45.98 | 45.10 | 45.92 | 53,131 | +0.87(+1.92%) |
May 10, 2007 | 46.08 | 46.12 | 44.46 | 45.06 | 84,312 | -1.17(-2.53%) |
May 09, 2007 | 45.70 | 46.61 | 45.63 | 46.22 | 52,144 | +0.32(+0.69%) |
May 08, 2007 | 45.65 | 45.92 | 45.37 | 45.91 | 87,114 | +0.05(+0.12%) |
May 07, 2007 | 45.86 | 46.09 | 45.69 | 45.85 | 69,681 | +0.13(+0.29%) |
May 04, 2007 | 45.99 | 46.01 | 45.23 | 45.72 | 65,790 | -0.08(-0.17%) |
May 03, 2007 | 46.30 | 46.34 | 45.77 | 45.80 | 61,131 | -0.48(-1.03%) |
May 02, 2007 | 45.34 | 46.45 | 45.22 | 46.28 | 127,465 | +1.05(+2.33%) |
May 01, 2007 | 45.61 | 45.61 | 44.92 | 45.23 | 104,883 | -0.38(-0.83%) |
Apr 30, 2007 | 46.52 | 46.61 | 45.50 | 45.61 | 83,239 | -0.80(-1.73%) |
Apr 27, 2007 | 46.28 | 46.53 | 46.22 | 46.41 | 45,258 | -0.10(-0.21%) |
Apr 26, 2007 | 46.83 | 46.83 | 46.03 | 46.51 | 67,496 | -0.37(-0.79%) |
Apr 25, 2007 | 46.82 | 46.99 | 46.22 | 46.88 | 193,534 | +0.19(+0.42%) |
Apr 24, 2007 | 46.51 | 46.77 | 46.10 | 46.68 | 101,316 | +0.12(+0.27%) |
Apr 23, 2007 | 46.30 | 46.62 | 46.25 | 46.56 | 142,019 | +0.30(+0.65%) |
Apr 20, 2007 | 46.14 | 46.30 | 45.69 | 46.26 | 129,638 | +0.59(+1.30%) |
Apr 19, 2007 | 45.77 | 45.77 | 45.25 | 45.67 | 213,362 | -0.33(-0.71%) |
Apr 18, 2007 | 46.21 | 46.41 | 45.83 | 45.99 | 111,219 | -0.28(-0.61%) |
Apr 17, 2007 | 45.74 | 46.59 | 45.48 | 46.28 | 181,715 | +0.64(+1.40%) |
Apr 16, 2007 | 44.85 | 45.64 | 44.74 | 45.64 | 123,352 | +0.95(+2.12%) |
Apr 13, 2007 | 45.10 | 45.10 | 44.23 | 44.70 | 165,922 | -0.56(-1.23%) |
Apr 12, 2007 | 44.25 | 45.29 | 44.22 | 45.25 | 166,409 | +0.80(+1.81%) |
Apr 11, 2007 | 44.75 | 44.75 | 44.26 | 44.45 | 253,859 | -0.22(-0.49%) |
Apr 10, 2007 | 44.66 | 44.70 | 44.31 | 44.67 | 152,399 | +0.16(+0.36%) |
Apr 09, 2007 | 45.19 | 45.22 | 44.44 | 44.51 | 155,438 | -0.58(-1.29%) |
Apr 05, 2007 | 45.56 | 45.56 | 44.62 | 45.09 | 214,154 | -0.45(-0.99%) |
Apr 04, 2007 | 45.42 | 45.57 | 44.77 | 45.54 | 131,136 | +0.10(+0.21%) |
Apr 03, 2007 | 45.90 | 46.03 | 45.39 | 45.45 | 195,012 | -0.43(-0.94%) |
Apr 02, 2007 | 45.72 | 46.22 | 45.14 | 45.88 | 108,322 | -0.27(-0.57%) |
Mar 30, 2007 | 46.36 | 46.66 | 45.72 | 46.15 | 92,933 | -0.29(-0.63%) |
Mar 29, 2007 | 46.15 | 46.82 | 45.84 | 46.44 | 249,576 | +0.35(+0.77%) |
Mar 28, 2007 | 46.26 | 46.61 | 45.76 | 46.08 | 415,679 | -0.58(-1.25%) |
Mar 27, 2007 | 45.38 | 46.68 | 45.36 | 46.67 | 269,969 | +1.06(+2.33%) |
Mar 26, 2007 | 44.85 | 45.64 | 44.34 | 45.61 | 171,395 | +0.84(+1.88%) |
Mar 23, 2007 | 44.62 | 44.94 | 44.17 | 44.77 | 176,912 | +0.28(+0.64%) |
Mar 22, 2007 | 45.33 | 45.46 | 43.69 | 44.48 | 1,703,991 | -2.82(-5.96%) |
Mar 21, 2007 | 46.10 | 47.41 | 45.84 | 47.30 | 101,463 | +1.32(+2.87%) |
Mar 20, 2007 | 45.88 | 46.07 | 45.25 | 45.99 | 108,006 | -0.01(-0.02%) |
Mar 19, 2007 | 45.29 | 46.38 | 45.29 | 45.99 | 88,262 | +1.09(+2.42%) |
Mar 16, 2007 | 44.99 | 45.36 | 44.53 | 44.91 | 289,921 | -0.15(-0.33%) |
Mar 15, 2007 | 44.48 | 45.22 | 43.57 | 45.06 | 116,556 | +0.40(+0.89%) |
Mar 14, 2007 | 44.43 | 44.70 | 43.58 | 44.66 | 185,202 | +0.13(+0.30%) |
Mar 13, 2007 | 46.34 | 46.48 | 44.48 | 44.53 | 97,270 | -1.81(-3.91%) |
Mar 12, 2007 | 46.21 | 46.53 | 46.21 | 46.34 | 44,410 | -0.07(-0.15%) |
Mar 09, 2007 | 46.47 | 46.80 | 46.20 | 46.41 | 63,176 | +0.26(+0.56%) |
Mar 08, 2007 | 46.20 | 46.57 | 45.86 | 46.15 | 101,024 | +0.12(+0.27%) |
Mar 07, 2007 | 46.83 | 46.84 | 45.65 | 46.03 | 117,945 | -0.77(-1.64%) |
Mar 06, 2007 | 45.38 | 47.37 | 44.95 | 46.80 | 98,842 | +1.78(+3.95%) |
Mar 05, 2007 | 45.15 | 46.18 | 44.84 | 45.02 | 115,794 | -0.39(-0.86%) |
Mar 02, 2007 | 46.04 | 46.55 | 45.41 | 45.41 | 84,817 | -0.95(-2.04%) |