Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.93 | 46.08 | 45.28 | 45.58 | 343,166 | -0.18(-0.40%) |
May 30, 2007 | 44.36 | 45.76 | 44.36 | 45.76 | 995,545 | +1.19(+2.68%) |
May 29, 2007 | 43.53 | 44.92 | 43.30 | 44.57 | 284,961 | +1.54(+3.57%) |
May 25, 2007 | 43.00 | 43.56 | 42.79 | 43.03 | 274,394 | +0.24(+0.57%) |
May 24, 2007 | 43.31 | 43.43 | 42.26 | 42.79 | 361,528 | -0.73(-1.67%) |
May 23, 2007 | 43.87 | 44.28 | 43.40 | 43.51 | 334,211 | -0.33(-0.76%) |
May 22, 2007 | 43.35 | 44.07 | 43.26 | 43.85 | 311,200 | +0.64(+1.48%) |
May 21, 2007 | 42.94 | 43.75 | 42.80 | 43.21 | 1,034,868 | +0.17(+0.40%) |
May 18, 2007 | 43.37 | 43.47 | 42.72 | 43.04 | 646,489 | -0.44(-1.01%) |
May 17, 2007 | 43.90 | 43.97 | 43.34 | 43.47 | 267,984 | -0.77(-1.74%) |
May 16, 2007 | 44.72 | 44.87 | 43.99 | 44.24 | 236,803 | -0.55(-1.24%) |
May 15, 2007 | 45.55 | 45.67 | 44.66 | 44.80 | 732,584 | -0.69(-1.52%) |
May 14, 2007 | 45.71 | 45.87 | 45.37 | 45.49 | 142,913 | -0.26(-0.57%) |
May 11, 2007 | 45.23 | 45.75 | 45.22 | 45.75 | 113,638 | +0.61(+1.36%) |
May 10, 2007 | 45.63 | 45.63 | 45.04 | 45.14 | 178,945 | -0.61(-1.34%) |
May 09, 2007 | 45.11 | 45.94 | 45.11 | 45.75 | 133,039 | +0.49(+1.08%) |
May 08, 2007 | 45.22 | 45.40 | 45.17 | 45.26 | 141,874 | -0.30(-0.66%) |
May 07, 2007 | 45.40 | 45.65 | 45.20 | 45.56 | 284,095 | +0.13(+0.28%) |
May 04, 2007 | 45.78 | 45.81 | 45.22 | 45.43 | 151,575 | -0.40(-0.87%) |
May 03, 2007 | 45.71 | 45.96 | 45.63 | 45.83 | 85,055 | +0.12(+0.27%) |
May 02, 2007 | 45.11 | 45.76 | 45.11 | 45.71 | 157,291 | +0.36(+0.79%) |
May 01, 2007 | 45.89 | 45.89 | 44.91 | 45.35 | 297,087 | -0.40(-0.87%) |
Apr 30, 2007 | 46.57 | 46.57 | 45.67 | 45.75 | 263,671 | -0.75(-1.61%) |
Apr 27, 2007 | 46.41 | 46.61 | 46.31 | 46.50 | 97,874 | -0.12(-0.25%) |
Apr 26, 2007 | 46.70 | 46.75 | 46.33 | 46.61 | 100,126 | +0.03(+0.06%) |
Apr 25, 2007 | 46.72 | 46.94 | 46.14 | 46.59 | 263,141 | -0.03(-0.06%) |
Apr 24, 2007 | 47.19 | 47.19 | 46.34 | 46.61 | 129,575 | -0.32(-0.68%) |
Apr 23, 2007 | 46.41 | 47.00 | 46.30 | 46.93 | 315,969 | +0.52(+1.12%) |
Apr 20, 2007 | 46.30 | 46.44 | 46.19 | 46.41 | 241,134 | +0.35(+0.75%) |
Apr 19, 2007 | 46.00 | 46.20 | 45.85 | 46.07 | 115,543 | -0.31(-0.67%) |
Apr 18, 2007 | 46.41 | 46.59 | 46.33 | 46.38 | 130,441 | -0.29(-0.62%) |
Apr 17, 2007 | 46.05 | 46.69 | 46.05 | 46.67 | 164,913 | +0.60(+1.30%) |
Apr 16, 2007 | 46.12 | 46.18 | 45.82 | 46.07 | 278,725 | +0.06(+0.13%) |
Apr 13, 2007 | 45.43 | 46.01 | 45.29 | 46.01 | 143,260 | +0.51(+1.13%) |
Apr 12, 2007 | 45.71 | 45.71 | 45.30 | 45.49 | 123,962 | -0.31(-0.68%) |
Apr 11, 2007 | 46.52 | 46.52 | 45.59 | 45.81 | 238,709 | -0.69(-1.49%) |
Apr 10, 2007 | 46.14 | 46.68 | 46.14 | 46.50 | 142,913 | +0.19(+0.41%) |
Apr 09, 2007 | 46.24 | 46.38 | 46.18 | 46.31 | 169,417 | +0.09(+0.19%) |
Apr 05, 2007 | 46.18 | 46.39 | 46.18 | 46.22 | 115,890 | -0.05(-0.10%) |
Apr 04, 2007 | 46.50 | 46.50 | 45.98 | 46.27 | 153,307 | -0.23(-0.50%) |
Apr 03, 2007 | 46.37 | 46.64 | 46.23 | 46.50 | 322,898 | +0.40(+0.88%) |
Apr 02, 2007 | 45.78 | 46.15 | 45.55 | 46.10 | 261,748 | +0.29(+0.63%) |
Mar 30, 2007 | 45.06 | 45.81 | 45.06 | 45.81 | 400,678 | +0.65(+1.43%) |
Mar 29, 2007 | 45.49 | 45.50 | 44.89 | 45.16 | 200,772 | +0.08(+0.17%) |
Mar 28, 2007 | 45.11 | 45.49 | 44.67 | 45.08 | 181,543 | -0.30(-0.66%) |
Mar 27, 2007 | 45.65 | 45.74 | 45.17 | 45.39 | 178,945 | -0.48(-1.04%) |
Mar 26, 2007 | 46.64 | 46.65 | 45.72 | 45.86 | 813,135 | -1.02(-2.17%) |
Mar 23, 2007 | 46.90 | 47.15 | 46.79 | 46.88 | 384,394 | +0.03(+0.06%) |
Mar 22, 2007 | 46.81 | 46.99 | 46.54 | 46.85 | 309,906 | +0.05(+0.10%) |
Mar 21, 2007 | 46.15 | 46.92 | 45.89 | 46.81 | 142,567 | +0.56(+1.21%) |
Mar 20, 2007 | 46.07 | 46.34 | 45.83 | 46.25 | 117,449 | +0.18(+0.40%) |
Mar 19, 2007 | 46.04 | 46.26 | 45.80 | 46.06 | 243,039 | +0.46(+1.00%) |
Mar 16, 2007 | 46.11 | 46.11 | 45.57 | 45.60 | 227,622 | -0.51(-1.11%) |
Mar 15, 2007 | 45.88 | 46.12 | 45.79 | 46.12 | 204,929 | +0.41(+0.90%) |
Mar 14, 2007 | 45.26 | 45.77 | 44.74 | 45.71 | 193,842 | +0.22(+0.48%) |
Mar 13, 2007 | 46.59 | 46.59 | 45.33 | 45.49 | 224,331 | -1.10(-2.35%) |
Mar 12, 2007 | 46.04 | 46.74 | 46.03 | 46.59 | 179,811 | +0.23(+0.50%) |
Mar 09, 2007 | 46.17 | 46.39 | 45.93 | 46.35 | 229,008 | +0.61(+1.32%) |
Mar 08, 2007 | 45.08 | 46.07 | 45.08 | 45.75 | 237,496 | +0.72(+1.60%) |
Mar 07, 2007 | 45.42 | 45.70 | 44.96 | 45.03 | 164,567 | -0.64(-1.40%) |
Mar 06, 2007 | 44.51 | 45.77 | 44.51 | 45.67 | 283,228 | +1.62(+3.67%) |
Mar 05, 2007 | 45.28 | 45.32 | 44.05 | 44.05 | 518,993 | -1.78(-3.89%) |
Mar 02, 2007 | 46.34 | 46.54 | 45.74 | 45.84 | 435,843 | -0.74(-1.59%) |