Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.29 | 50.52 | 49.21 | 50.17 | 892,085 | +0.96(+1.95%) |
May 30, 2007 | 48.30 | 49.33 | 48.21 | 49.21 | 482,657 | +0.91(+1.89%) |
May 29, 2007 | 47.95 | 48.47 | 47.81 | 48.30 | 398,899 | +0.32(+0.68%) |
May 25, 2007 | 48.15 | 48.40 | 47.79 | 47.97 | 289,056 | -0.24(-0.50%) |
May 24, 2007 | 48.68 | 48.73 | 48.18 | 48.21 | 524,387 | -0.63(-1.30%) |
May 23, 2007 | 48.77 | 48.98 | 48.57 | 48.85 | 362,051 | +0.19(+0.39%) |
May 22, 2007 | 48.19 | 48.76 | 48.14 | 48.66 | 398,198 | +0.44(+0.92%) |
May 21, 2007 | 48.23 | 48.59 | 48.05 | 48.21 | 490,494 | -0.15(-0.32%) |
May 18, 2007 | 47.36 | 49.23 | 47.03 | 48.37 | 772,956 | +1.00(+2.11%) |
May 17, 2007 | 47.12 | 47.58 | 46.97 | 47.37 | 271,860 | +0.10(+0.22%) |
May 16, 2007 | 46.76 | 47.36 | 46.76 | 47.26 | 468,853 | +0.33(+0.71%) |
May 15, 2007 | 46.79 | 47.23 | 46.78 | 46.93 | 702,344 | +0.05(+0.11%) |
May 14, 2007 | 46.73 | 47.00 | 46.73 | 46.88 | 506,754 | -0.08(-0.16%) |
May 11, 2007 | 47.02 | 47.16 | 46.85 | 46.96 | 301,923 | -0.07(-0.15%) |
May 10, 2007 | 47.02 | 47.29 | 46.89 | 47.03 | 343,919 | +0.01(+0.02%) |
May 09, 2007 | 47.60 | 47.63 | 46.93 | 47.02 | 962,038 | -0.58(-1.22%) |
May 08, 2007 | 47.26 | 47.67 | 47.13 | 47.60 | 333,157 | +0.15(+0.31%) |
May 07, 2007 | 47.19 | 47.63 | 47.19 | 47.45 | 396,443 | +0.27(+0.56%) |
May 04, 2007 | 46.98 | 47.29 | 46.79 | 47.19 | 616,481 | +0.27(+0.58%) |
May 03, 2007 | 47.26 | 47.79 | 46.56 | 46.91 | 1,114,580 | +0.82(+1.78%) |
May 02, 2007 | 46.59 | 46.78 | 45.82 | 46.09 | 1,058,586 | -0.03(-0.06%) |
May 01, 2007 | 46.28 | 46.62 | 45.97 | 46.12 | 564,993 | -0.17(-0.37%) |
Apr 30, 2007 | 46.58 | 46.74 | 46.11 | 46.29 | 636,361 | -0.31(-0.66%) |
Apr 27, 2007 | 46.59 | 46.98 | 46.47 | 46.60 | 411,650 | +0.00(+0.00%) |
Apr 26, 2007 | 46.69 | 46.86 | 46.47 | 46.60 | 484,411 | +0.03(+0.07%) |
Apr 25, 2007 | 46.18 | 46.84 | 46.09 | 46.56 | 617,534 | +0.39(+0.85%) |
Apr 24, 2007 | 45.52 | 46.92 | 45.25 | 46.17 | 927,401 | +1.04(+2.31%) |
Apr 23, 2007 | 45.38 | 45.56 | 44.97 | 45.13 | 362,519 | -0.09(-0.21%) |
Apr 20, 2007 | 45.08 | 45.31 | 44.91 | 45.22 | 299,116 | +0.27(+0.61%) |
Apr 19, 2007 | 45.26 | 45.26 | 44.82 | 44.95 | 199,332 | -0.36(-0.79%) |
Apr 18, 2007 | 45.09 | 45.49 | 45.09 | 45.31 | 350,587 | +0.26(+0.57%) |
Apr 17, 2007 | 45.29 | 45.38 | 45.02 | 45.05 | 362,870 | -0.38(-0.83%) |
Apr 16, 2007 | 45.46 | 45.65 | 45.32 | 45.43 | 375,737 | +0.21(+0.45%) |
Apr 13, 2007 | 44.56 | 45.39 | 44.49 | 45.22 | 550,388 | +0.74(+1.67%) |
Apr 12, 2007 | 44.46 | 44.63 | 44.10 | 44.48 | 324,711 | +0.03(+0.06%) |
Apr 11, 2007 | 43.91 | 44.55 | 43.84 | 44.45 | 585,014 | +0.62(+1.42%) |
Apr 10, 2007 | 43.55 | 43.89 | 43.49 | 43.83 | 336,549 | +0.25(+0.57%) |
Apr 09, 2007 | 42.75 | 43.68 | 42.65 | 43.58 | 508,743 | +0.58(+1.35%) |
Apr 05, 2007 | 42.87 | 43.30 | 42.33 | 43.00 | 403,462 | -0.01(-0.02%) |
Apr 04, 2007 | 42.85 | 43.05 | 42.50 | 43.01 | 416,446 | +0.18(+0.42%) |
Apr 03, 2007 | 42.96 | 43.20 | 42.82 | 42.83 | 421,242 | -0.09(-0.20%) |
Apr 02, 2007 | 42.86 | 43.02 | 42.67 | 42.91 | 297,829 | +0.05(+0.12%) |
Mar 30, 2007 | 42.87 | 43.41 | 42.43 | 42.86 | 397,847 | +0.03(+0.08%) |
Mar 29, 2007 | 42.66 | 42.85 | 42.32 | 42.83 | 388,441 | +0.34(+0.80%) |
Mar 28, 2007 | 42.52 | 42.80 | 42.45 | 42.49 | 429,899 | -0.25(-0.58%) |
Mar 27, 2007 | 42.96 | 43.08 | 42.57 | 42.73 | 275,603 | -0.27(-0.64%) |
Mar 26, 2007 | 43.02 | 43.15 | 42.75 | 43.01 | 410,363 | -0.01(-0.02%) |
Mar 23, 2007 | 43.03 | 43.44 | 43.02 | 43.02 | 282,973 | -0.14(-0.32%) |
Mar 22, 2007 | 43.02 | 43.56 | 43.02 | 43.15 | 225,068 | -0.06(-0.14%) |
Mar 21, 2007 | 42.89 | 43.23 | 42.58 | 43.21 | 454,348 | +0.32(+0.76%) |
Mar 20, 2007 | 42.67 | 43.07 | 42.39 | 42.89 | 384,628 | +0.32(+0.74%) |
Mar 19, 2007 | 42.57 | 42.73 | 42.43 | 42.57 | 486,868 | +0.03(+0.06%) |
Mar 16, 2007 | 42.84 | 42.96 | 42.43 | 42.55 | 457,740 | -0.31(-0.72%) |
Mar 15, 2007 | 42.87 | 43.51 | 42.71 | 42.85 | 477,744 | -0.05(-0.12%) |
Mar 14, 2007 | 42.85 | 43.08 | 42.19 | 42.91 | 415,627 | +0.00(+0.00%) |
Mar 13, 2007 | 43.95 | 43.73 | 42.89 | 42.91 | 420,892 | -1.04(-2.37%) |
Mar 12, 2007 | 44.02 | 44.35 | 43.42 | 43.95 | 354,798 | -0.33(-0.75%) |
Mar 09, 2007 | 43.81 | 44.29 | 43.59 | 44.28 | 552,026 | +0.51(+1.17%) |
Mar 08, 2007 | 43.45 | 43.84 | 43.41 | 43.77 | 424,986 | +0.43(+0.99%) |
Mar 07, 2007 | 43.34 | 43.59 | 43.19 | 43.34 | 417,031 | -0.12(-0.28%) |
Mar 06, 2007 | 43.17 | 43.60 | 43.04 | 43.46 | 520,441 | +0.65(+1.52%) |
Mar 05, 2007 | 43.19 | 43.47 | 42.70 | 42.81 | 526,758 | -0.63(-1.46%) |
Mar 02, 2007 | 43.51 | 43.81 | 43.21 | 43.44 | 488,389 | -0.27(-0.61%) |