Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.64 | 47.66 | 47.18 | 47.54 | 1,072,398 | +0.42(+0.90%) |
May 30, 2007 | 46.62 | 47.27 | 46.27 | 47.12 | 1,800,739 | +0.56(+1.20%) |
May 29, 2007 | 46.82 | 46.87 | 46.35 | 46.56 | 703,079 | -0.22(-0.47%) |
May 25, 2007 | 46.30 | 46.85 | 46.04 | 46.78 | 695,390 | +0.74(+1.60%) |
May 24, 2007 | 46.51 | 46.80 | 45.97 | 46.04 | 1,043,841 | -0.60(-1.28%) |
May 23, 2007 | 46.72 | 46.90 | 46.57 | 46.64 | 901,879 | -0.09(-0.20%) |
May 22, 2007 | 46.57 | 46.78 | 46.15 | 46.73 | 646,239 | +0.31(+0.66%) |
May 21, 2007 | 46.43 | 46.57 | 45.90 | 46.43 | 1,512,011 | -0.23(-0.48%) |
May 18, 2007 | 46.62 | 46.75 | 46.38 | 46.65 | 678,366 | +0.04(+0.08%) |
May 17, 2007 | 47.02 | 47.05 | 46.54 | 46.62 | 779,826 | -0.50(-1.07%) |
May 16, 2007 | 46.88 | 47.13 | 46.61 | 47.12 | 671,501 | +0.17(+0.37%) |
May 15, 2007 | 46.94 | 47.16 | 46.72 | 46.94 | 1,007,458 | -0.04(-0.08%) |
May 14, 2007 | 46.90 | 47.05 | 46.75 | 46.98 | 1,051,117 | +0.08(+0.17%) |
May 11, 2007 | 46.62 | 47.24 | 46.48 | 46.90 | 1,652,050 | +0.28(+0.61%) |
May 10, 2007 | 46.33 | 47.26 | 45.98 | 46.62 | 2,354,031 | +0.05(+0.11%) |
May 09, 2007 | 45.39 | 46.62 | 45.32 | 46.56 | 1,385,976 | +0.99(+2.17%) |
May 08, 2007 | 45.89 | 45.89 | 45.49 | 45.57 | 878,128 | -0.39(-0.84%) |
May 07, 2007 | 45.89 | 46.05 | 45.81 | 45.96 | 989,472 | +0.17(+0.37%) |
May 04, 2007 | 45.89 | 45.90 | 45.63 | 45.79 | 1,167,542 | -0.05(-0.11%) |
May 03, 2007 | 46.03 | 46.11 | 45.41 | 45.84 | 1,521,347 | +0.35(+0.77%) |
May 02, 2007 | 45.23 | 45.70 | 45.19 | 45.49 | 2,661,546 | +0.13(+0.29%) |
May 01, 2007 | 45.44 | 45.58 | 44.50 | 45.36 | 1,247,309 | +0.06(+0.13%) |
Apr 30, 2007 | 46.25 | 46.25 | 45.29 | 45.30 | 1,338,609 | -0.90(-1.95%) |
Apr 27, 2007 | 46.09 | 46.39 | 46.05 | 46.21 | 706,648 | +0.01(+0.02%) |
Apr 26, 2007 | 46.62 | 46.80 | 46.11 | 46.20 | 973,121 | -0.42(-0.89%) |
Apr 25, 2007 | 46.93 | 47.34 | 46.01 | 46.62 | 1,444,737 | -0.31(-0.67%) |
Apr 24, 2007 | 47.20 | 47.45 | 46.68 | 46.93 | 1,106,035 | -0.13(-0.28%) |
Apr 23, 2007 | 48.39 | 48.39 | 46.91 | 47.06 | 666,284 | -0.07(-0.14%) |
Apr 20, 2007 | 47.42 | 47.93 | 47.08 | 47.13 | 1,292,753 | +0.20(+0.42%) |
Apr 19, 2007 | 46.56 | 47.05 | 46.47 | 46.93 | 928,144 | +0.17(+0.36%) |
Apr 18, 2007 | 46.60 | 46.82 | 46.43 | 46.76 | 902,703 | +0.12(+0.27%) |
Apr 17, 2007 | 46.62 | 46.73 | 46.44 | 46.64 | 550,134 | -0.01(-0.03%) |
Apr 16, 2007 | 47.85 | 47.85 | 46.54 | 46.65 | 811,678 | +0.07(+0.16%) |
Apr 13, 2007 | 46.60 | 46.62 | 46.29 | 46.58 | 435,906 | +0.06(+0.13%) |
Apr 12, 2007 | 46.06 | 46.52 | 45.90 | 46.52 | 1,003,065 | +0.32(+0.69%) |
Apr 11, 2007 | 46.63 | 46.70 | 46.06 | 46.20 | 975,057 | -0.47(-1.00%) |
Apr 10, 2007 | 46.67 | 47.05 | 46.51 | 46.67 | 685,230 | -0.15(-0.31%) |
Apr 09, 2007 | 46.80 | 46.83 | 46.45 | 46.81 | 642,395 | +0.07(+0.16%) |
Apr 05, 2007 | 46.76 | 46.80 | 46.51 | 46.74 | 446,340 | -0.02(-0.05%) |
Apr 04, 2007 | 46.72 | 46.93 | 46.56 | 46.76 | 804,676 | +0.09(+0.20%) |
Apr 03, 2007 | 46.94 | 46.99 | 46.62 | 46.67 | 722,574 | -0.20(-0.44%) |
Apr 02, 2007 | 46.91 | 46.95 | 46.59 | 46.87 | 536,816 | +0.07(+0.14%) |
Mar 30, 2007 | 46.82 | 47.16 | 46.36 | 46.80 | 967,506 | -0.12(-0.26%) |
Mar 29, 2007 | 47.59 | 47.74 | 46.62 | 46.93 | 752,779 | -0.35(-0.74%) |
Mar 28, 2007 | 47.61 | 47.61 | 46.98 | 47.28 | 736,990 | -0.48(-1.01%) |
Mar 27, 2007 | 48.15 | 48.17 | 47.58 | 47.76 | 631,137 | -0.46(-0.95%) |
Mar 26, 2007 | 48.39 | 48.44 | 47.75 | 48.22 | 787,102 | -0.17(-0.35%) |
Mar 23, 2007 | 47.60 | 49.70 | 47.60 | 48.39 | 1,758,178 | +0.64(+1.34%) |
Mar 22, 2007 | 47.24 | 47.92 | 47.24 | 47.74 | 1,635,026 | -0.12(-0.24%) |
Mar 21, 2007 | 47.21 | 47.91 | 47.01 | 47.86 | 778,865 | +0.65(+1.37%) |
Mar 20, 2007 | 46.97 | 47.25 | 46.83 | 47.21 | 718,181 | +0.17(+0.37%) |
Mar 19, 2007 | 47.09 | 47.21 | 46.80 | 47.04 | 793,829 | +0.37(+0.80%) |
Mar 16, 2007 | 46.91 | 46.91 | 46.43 | 46.67 | 987,825 | -0.15(-0.31%) |
Mar 15, 2007 | 46.64 | 47.07 | 46.52 | 46.81 | 441,123 | +0.17(+0.36%) |
Mar 14, 2007 | 46.22 | 46.77 | 45.79 | 46.64 | 815,934 | +0.42(+0.91%) |
Mar 13, 2007 | 47.19 | 47.08 | 46.07 | 46.22 | 1,068,416 | -0.97(-2.05%) |
Mar 12, 2007 | 47.24 | 47.31 | 46.93 | 47.19 | 1,106,584 | -0.04(-0.09%) |
Mar 09, 2007 | 46.94 | 47.52 | 46.94 | 47.23 | 827,054 | +0.52(+1.12%) |
Mar 08, 2007 | 46.62 | 47.01 | 46.54 | 46.71 | 846,962 | +0.44(+0.94%) |
Mar 07, 2007 | 46.47 | 46.76 | 46.15 | 46.27 | 829,251 | -0.49(-1.04%) |
Mar 06, 2007 | 47.10 | 47.10 | 46.59 | 46.76 | 1,203,238 | -0.09(-0.19%) |
Mar 05, 2007 | 46.82 | 47.01 | 46.46 | 46.85 | 1,744,315 | -0.44(-0.94%) |
Mar 02, 2007 | 47.93 | 47.98 | 47.29 | 47.29 | 689,624 | -0.92(-1.92%) |