Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.71 | 47.71 | 46.79 | 47.65 | 807,901 | +0.73(+1.56%) |
May 30, 2007 | 46.37 | 47.25 | 46.29 | 46.92 | 712,965 | +0.17(+0.37%) |
May 29, 2007 | 46.18 | 47.02 | 46.15 | 46.74 | 810,211 | +0.59(+1.28%) |
May 25, 2007 | 46.28 | 46.49 | 45.71 | 46.15 | 458,927 | +0.11(+0.25%) |
May 24, 2007 | 47.42 | 47.85 | 46.00 | 46.04 | 942,215 | -1.36(-2.87%) |
May 23, 2007 | 47.56 | 47.70 | 47.11 | 47.40 | 1,144,876 | +0.13(+0.28%) |
May 22, 2007 | 48.75 | 48.80 | 47.07 | 47.27 | 3,383,987 | +2.48(+5.53%) |
May 21, 2007 | 44.54 | 44.88 | 44.14 | 44.79 | 993,572 | +0.11(+0.26%) |
May 18, 2007 | 44.27 | 44.75 | 44.10 | 44.68 | 1,128,940 | +0.57(+1.30%) |
May 17, 2007 | 43.91 | 44.46 | 43.59 | 44.11 | 1,168,112 | +0.19(+0.43%) |
May 16, 2007 | 42.91 | 44.16 | 42.90 | 43.92 | 1,437,202 | +1.23(+2.88%) |
May 15, 2007 | 42.66 | 43.07 | 42.49 | 42.69 | 923,841 | -0.30(-0.71%) |
May 14, 2007 | 43.17 | 43.52 | 42.92 | 42.99 | 407,888 | -0.18(-0.42%) |
May 11, 2007 | 43.23 | 43.33 | 42.73 | 43.17 | 740,094 | +0.19(+0.44%) |
May 10, 2007 | 43.61 | 43.89 | 42.86 | 42.98 | 615,747 | -0.77(-1.76%) |
May 09, 2007 | 43.39 | 44.01 | 43.38 | 43.75 | 493,583 | +0.17(+0.39%) |
May 08, 2007 | 43.59 | 44.08 | 43.33 | 43.58 | 341,832 | +0.01(+0.02%) |
May 07, 2007 | 44.18 | 44.44 | 43.42 | 43.57 | 540,109 | -0.67(-1.51%) |
May 04, 2007 | 43.99 | 44.47 | 43.95 | 44.24 | 632,422 | +0.42(+0.96%) |
May 03, 2007 | 43.79 | 44.04 | 43.56 | 43.82 | 689,172 | -0.22(-0.50%) |
May 02, 2007 | 43.61 | 44.34 | 43.61 | 44.04 | 629,672 | +0.50(+1.16%) |
May 01, 2007 | 43.22 | 43.76 | 42.95 | 43.54 | 586,860 | +0.21(+0.48%) |
Apr 30, 2007 | 44.25 | 44.52 | 43.33 | 43.33 | 879,838 | -1.07(-2.40%) |
Apr 27, 2007 | 44.75 | 45.00 | 43.82 | 44.39 | 698,584 | -0.45(-1.00%) |
Apr 26, 2007 | 44.73 | 46.28 | 44.16 | 44.84 | 1,747,079 | -0.83(-1.81%) |
Apr 25, 2007 | 45.52 | 45.76 | 44.75 | 45.67 | 1,046,922 | +0.21(+0.46%) |
Apr 24, 2007 | 46.18 | 46.18 | 45.33 | 45.46 | 1,039,150 | -0.74(-1.61%) |
Apr 23, 2007 | 46.11 | 46.31 | 45.81 | 46.20 | 628,418 | +0.16(+0.35%) |
Apr 20, 2007 | 46.52 | 46.91 | 45.94 | 46.04 | 605,847 | -0.25(-0.53%) |
Apr 19, 2007 | 46.49 | 46.61 | 45.71 | 46.29 | 518,157 | -0.49(-1.04%) |
Apr 18, 2007 | 46.66 | 47.23 | 46.54 | 46.77 | 594,505 | -0.10(-0.22%) |
Apr 17, 2007 | 47.30 | 47.39 | 46.34 | 46.88 | 826,384 | -0.45(-0.95%) |
Apr 16, 2007 | 47.25 | 47.83 | 46.75 | 47.33 | 534,435 | +0.22(+0.46%) |
Apr 13, 2007 | 46.29 | 47.41 | 46.02 | 47.11 | 651,215 | +0.78(+1.69%) |
Apr 12, 2007 | 46.04 | 46.56 | 45.49 | 46.33 | 597,376 | +0.18(+0.39%) |
Apr 11, 2007 | 45.88 | 46.56 | 45.73 | 46.14 | 806,221 | +0.43(+0.94%) |
Apr 10, 2007 | 45.87 | 46.38 | 45.66 | 45.72 | 318,413 | -0.11(-0.25%) |
Apr 09, 2007 | 45.60 | 46.07 | 45.60 | 45.83 | 195,753 | +0.30(+0.67%) |
Apr 05, 2007 | 45.44 | 45.99 | 45.28 | 45.53 | 298,670 | +0.12(+0.27%) |
Apr 04, 2007 | 45.85 | 46.14 | 45.26 | 45.40 | 532,019 | -0.52(-1.14%) |
Apr 03, 2007 | 45.85 | 46.36 | 45.65 | 45.93 | 399,802 | +0.36(+0.79%) |
Apr 02, 2007 | 45.41 | 45.89 | 45.22 | 45.56 | 584,423 | +0.20(+0.44%) |
Mar 30, 2007 | 45.32 | 45.85 | 45.06 | 45.36 | 356,640 | +0.02(+0.04%) |
Mar 29, 2007 | 45.45 | 45.78 | 44.82 | 45.34 | 420,911 | +0.25(+0.55%) |
Mar 28, 2007 | 45.29 | 45.61 | 44.75 | 45.10 | 896,536 | -0.55(-1.21%) |
Mar 27, 2007 | 46.06 | 46.13 | 45.27 | 45.65 | 1,046,396 | -0.70(-1.52%) |
Mar 26, 2007 | 46.42 | 46.56 | 45.71 | 46.35 | 869,862 | -0.15(-0.33%) |
Mar 23, 2007 | 46.67 | 46.96 | 46.09 | 46.51 | 773,140 | +0.05(+0.10%) |
Mar 22, 2007 | 46.35 | 46.56 | 45.92 | 46.46 | 708,029 | +0.06(+0.12%) |
Mar 21, 2007 | 44.75 | 47.13 | 44.42 | 46.40 | 2,755,035 | +1.50(+3.35%) |
Mar 20, 2007 | 42.47 | 45.04 | 42.39 | 44.90 | 2,106,131 | +2.42(+5.69%) |
Mar 19, 2007 | 42.49 | 42.75 | 42.29 | 42.48 | 620,549 | +0.30(+0.70%) |
Mar 16, 2007 | 43.04 | 43.06 | 42.16 | 42.18 | 962,435 | -0.76(-1.77%) |
Mar 15, 2007 | 42.51 | 43.02 | 42.45 | 42.95 | 759,173 | +0.47(+1.10%) |
Mar 14, 2007 | 42.62 | 43.22 | 41.78 | 42.48 | 1,272,891 | -0.14(-0.34%) |
Mar 13, 2007 | 43.57 | 43.55 | 42.19 | 42.62 | 889,710 | -0.95(-2.19%) |
Mar 12, 2007 | 43.50 | 43.98 | 43.18 | 43.57 | 427,002 | +0.00(+0.00%) |
Mar 09, 2007 | 44.20 | 44.29 | 43.15 | 43.57 | 421,226 | -0.39(-0.89%) |
Mar 08, 2007 | 43.55 | 44.59 | 43.26 | 43.96 | 603,642 | +0.78(+1.81%) |
Mar 07, 2007 | 43.61 | 44.01 | 43.09 | 43.18 | 801,705 | -0.60(-1.37%) |
Mar 06, 2007 | 43.80 | 44.06 | 43.09 | 43.78 | 1,510,470 | +1.55(+3.68%) |
Mar 05, 2007 | 43.09 | 43.28 | 42.17 | 42.23 | 1,111,192 | -1.38(-3.17%) |
Mar 02, 2007 | 44.39 | 44.74 | 43.54 | 43.61 | 845,602 | -1.02(-2.28%) |