Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.01 | 48.05 | 47.30 | 47.57 | 303,277 | -0.27(-0.56%) |
May 30, 2007 | 47.53 | 47.85 | 47.47 | 47.83 | 218,198 | +0.24(+0.50%) |
May 29, 2007 | 46.95 | 47.60 | 46.80 | 47.60 | 205,450 | +0.74(+1.57%) |
May 25, 2007 | 46.36 | 46.94 | 46.33 | 46.86 | 247,587 | +0.47(+1.01%) |
May 24, 2007 | 47.56 | 47.59 | 46.06 | 46.39 | 377,084 | -1.17(-2.46%) |
May 23, 2007 | 47.87 | 48.24 | 47.37 | 47.56 | 281,806 | -0.31(-0.65%) |
May 22, 2007 | 48.36 | 48.36 | 47.62 | 47.87 | 321,259 | -0.48(-1.00%) |
May 21, 2007 | 47.92 | 48.74 | 47.70 | 48.36 | 392,248 | +0.63(+1.33%) |
May 18, 2007 | 47.07 | 47.77 | 46.86 | 47.72 | 230,947 | +0.87(+1.86%) |
May 17, 2007 | 47.23 | 47.25 | 46.85 | 46.85 | 256,041 | -0.38(-0.80%) |
May 16, 2007 | 47.19 | 47.32 | 46.83 | 47.23 | 154,054 | +0.00(+0.00%) |
May 15, 2007 | 47.54 | 47.89 | 47.18 | 47.23 | 140,098 | -0.36(-0.75%) |
May 14, 2007 | 47.70 | 48.40 | 47.54 | 47.59 | 389,161 | -0.11(-0.23%) |
May 11, 2007 | 47.13 | 47.84 | 46.90 | 47.70 | 334,410 | +0.58(+1.23%) |
May 10, 2007 | 45.84 | 47.24 | 45.84 | 47.12 | 258,054 | +0.01(+0.02%) |
May 09, 2007 | 47.25 | 47.37 | 47.02 | 47.11 | 311,463 | -0.13(-0.27%) |
May 08, 2007 | 46.93 | 47.25 | 46.67 | 47.24 | 274,694 | +0.31(+0.65%) |
May 07, 2007 | 46.95 | 47.36 | 46.86 | 46.93 | 276,841 | -0.22(-0.47%) |
May 04, 2007 | 46.95 | 47.92 | 46.95 | 47.16 | 668,552 | +0.61(+1.31%) |
May 03, 2007 | 46.30 | 46.68 | 46.03 | 46.54 | 191,896 | +0.19(+0.40%) |
May 02, 2007 | 45.96 | 46.61 | 45.91 | 46.36 | 368,361 | +0.52(+1.14%) |
May 01, 2007 | 46.02 | 46.08 | 45.46 | 45.84 | 377,755 | +0.00(+0.00%) |
Apr 30, 2007 | 46.28 | 46.36 | 45.84 | 45.84 | 540,403 | -0.78(-1.68%) |
Apr 27, 2007 | 46.55 | 46.78 | 46.29 | 46.62 | 373,058 | +0.03(+0.06%) |
Apr 26, 2007 | 46.39 | 46.70 | 46.25 | 46.59 | 365,409 | +0.16(+0.35%) |
Apr 25, 2007 | 45.81 | 46.51 | 45.46 | 46.43 | 376,815 | +0.54(+1.17%) |
Apr 24, 2007 | 46.19 | 46.19 | 45.75 | 45.89 | 294,823 | -0.34(-0.73%) |
Apr 23, 2007 | 45.59 | 46.28 | 45.57 | 46.22 | 319,917 | +0.51(+1.11%) |
Apr 20, 2007 | 45.90 | 45.97 | 45.46 | 45.72 | 317,368 | +0.23(+0.51%) |
Apr 19, 2007 | 45.83 | 45.85 | 45.43 | 45.49 | 397,750 | -0.64(-1.39%) |
Apr 18, 2007 | 46.27 | 46.29 | 45.90 | 46.13 | 430,761 | -0.15(-0.32%) |
Apr 17, 2007 | 45.75 | 46.52 | 45.73 | 46.28 | 507,386 | +0.30(+0.65%) |
Apr 16, 2007 | 45.08 | 46.08 | 44.88 | 45.98 | 597,296 | +0.75(+1.66%) |
Apr 13, 2007 | 45.35 | 45.56 | 44.85 | 45.23 | 425,863 | -0.28(-0.62%) |
Apr 12, 2007 | 45.29 | 45.52 | 44.79 | 45.51 | 305,290 | +0.04(+0.10%) |
Apr 11, 2007 | 45.75 | 45.75 | 45.14 | 45.46 | 398,018 | -0.60(-1.29%) |
Apr 10, 2007 | 46.54 | 46.54 | 45.86 | 46.06 | 349,977 | -0.48(-1.02%) |
Apr 09, 2007 | 46.57 | 46.61 | 46.10 | 46.54 | 460,284 | -0.03(-0.06%) |
Apr 05, 2007 | 46.57 | 46.88 | 46.20 | 46.57 | 192,702 | -0.13(-0.29%) |
Apr 04, 2007 | 46.87 | 47.08 | 46.44 | 46.70 | 343,938 | -0.20(-0.43%) |
Apr 03, 2007 | 46.39 | 47.14 | 46.39 | 46.90 | 541,337 | +0.60(+1.30%) |
Apr 02, 2007 | 46.78 | 46.93 | 46.19 | 46.30 | 522,281 | -0.54(-1.15%) |
Mar 30, 2007 | 46.95 | 47.09 | 46.39 | 46.84 | 502,689 | -0.02(-0.05%) |
Mar 29, 2007 | 46.48 | 47.15 | 46.13 | 46.86 | 694,318 | +0.82(+1.78%) |
Mar 28, 2007 | 46.87 | 46.87 | 45.93 | 46.04 | 801,807 | -0.86(-1.84%) |
Mar 27, 2007 | 47.61 | 47.61 | 46.78 | 46.90 | 660,903 | -0.91(-1.90%) |
Mar 26, 2007 | 48.21 | 48.62 | 47.51 | 47.81 | 831,732 | -1.10(-2.25%) |
Mar 23, 2007 | 49.12 | 49.18 | 48.36 | 48.91 | 542,679 | -0.28(-0.56%) |
Mar 22, 2007 | 49.35 | 49.56 | 48.22 | 49.19 | 607,360 | +0.12(+0.24%) |
Mar 21, 2007 | 48.40 | 49.45 | 47.83 | 49.07 | 859,376 | +0.86(+1.78%) |
Mar 20, 2007 | 50.11 | 50.77 | 46.87 | 48.21 | 2,428,771 | +0.00(+0.00%) |
Mar 19, 2007 | 49.61 | 49.67 | 47.80 | 48.21 | 1,204,790 | -1.40(-2.82%) |
Mar 16, 2007 | 49.84 | 49.89 | 49.27 | 49.61 | 564,418 | -0.12(-0.24%) |
Mar 15, 2007 | 48.96 | 49.80 | 48.89 | 49.73 | 504,434 | +0.90(+1.85%) |
Mar 14, 2007 | 48.62 | 49.00 | 47.95 | 48.83 | 581,997 | +0.22(+0.44%) |
Mar 13, 2007 | 49.15 | 49.00 | 48.33 | 48.62 | 422,575 | -0.53(-1.08%) |
Mar 12, 2007 | 48.73 | 49.46 | 47.88 | 49.15 | 1,013,430 | +1.97(+4.17%) |
Mar 09, 2007 | 47.47 | 47.66 | 46.66 | 47.18 | 322,869 | +0.02(+0.05%) |
Mar 08, 2007 | 46.57 | 47.57 | 46.44 | 47.16 | 582,803 | +0.84(+1.82%) |
Mar 07, 2007 | 46.19 | 46.54 | 45.85 | 46.31 | 495,308 | +0.16(+0.34%) |
Mar 06, 2007 | 45.23 | 46.40 | 45.23 | 46.16 | 559,050 | +1.16(+2.58%) |
Mar 05, 2007 | 44.53 | 45.23 | 43.97 | 44.99 | 607,361 | -0.04(-0.10%) |
Mar 02, 2007 | 44.63 | 45.16 | 44.24 | 45.04 | 527,649 | +0.33(+0.73%) |