Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.27 | 45.37 | 43.60 | 43.98 | 442,465 | +0.21(+0.48%) |
May 30, 2007 | 43.26 | 44.29 | 42.87 | 43.78 | 489,805 | -0.35(-0.80%) |
May 29, 2007 | 43.78 | 44.76 | 43.76 | 44.13 | 425,939 | -0.07(-0.16%) |
May 25, 2007 | 44.58 | 44.72 | 43.78 | 44.20 | 276,702 | -0.28(-0.63%) |
May 24, 2007 | 45.24 | 45.56 | 43.79 | 44.48 | 388,509 | -0.76(-1.67%) |
May 23, 2007 | 47.11 | 47.18 | 45.03 | 45.24 | 381,167 | -1.88(-3.98%) |
May 22, 2007 | 45.87 | 47.21 | 45.59 | 47.11 | 334,978 | +1.31(+2.87%) |
May 21, 2007 | 45.80 | 46.28 | 45.60 | 45.80 | 363,613 | -0.02(-0.05%) |
May 18, 2007 | 46.03 | 46.32 | 45.15 | 45.82 | 536,354 | -0.22(-0.47%) |
May 17, 2007 | 47.26 | 49.30 | 45.28 | 46.03 | 1,473,676 | -1.15(-2.43%) |
May 16, 2007 | 44.48 | 47.68 | 43.43 | 47.18 | 1,517,906 | +4.38(+10.23%) |
May 15, 2007 | 43.81 | 45.08 | 42.30 | 42.80 | 757,875 | -1.01(-2.30%) |
May 14, 2007 | 43.27 | 43.96 | 42.86 | 43.81 | 441,738 | +0.61(+1.42%) |
May 11, 2007 | 43.36 | 43.43 | 42.93 | 43.20 | 258,140 | -0.16(-0.37%) |
May 10, 2007 | 43.56 | 44.18 | 43.10 | 43.36 | 453,689 | -0.78(-1.76%) |
May 09, 2007 | 42.82 | 45.29 | 42.57 | 44.14 | 458,293 | +0.66(+1.52%) |
May 08, 2007 | 44.48 | 44.48 | 43.31 | 43.48 | 357,598 | -0.95(-2.13%) |
May 07, 2007 | 44.02 | 45.29 | 43.95 | 44.42 | 515,274 | +0.45(+1.03%) |
May 04, 2007 | 43.99 | 44.31 | 43.19 | 43.97 | 215,261 | +0.03(+0.08%) |
May 03, 2007 | 43.04 | 44.28 | 42.90 | 43.94 | 213,549 | +1.05(+2.45%) |
May 02, 2007 | 42.71 | 43.48 | 42.41 | 42.89 | 416,755 | +0.10(+0.23%) |
May 01, 2007 | 42.13 | 43.02 | 41.03 | 42.79 | 320,301 | +0.48(+1.13%) |
Apr 30, 2007 | 41.94 | 42.84 | 41.87 | 42.31 | 300,588 | +0.36(+0.86%) |
Apr 27, 2007 | 42.81 | 42.81 | 41.77 | 41.95 | 477,719 | -1.04(-2.41%) |
Apr 26, 2007 | 43.14 | 43.39 | 42.15 | 42.98 | 438,292 | -0.08(-0.19%) |
Apr 25, 2007 | 43.33 | 43.37 | 42.74 | 43.07 | 818,309 | -0.38(-0.86%) |
Apr 24, 2007 | 43.39 | 43.94 | 42.74 | 43.44 | 321,309 | +0.00(+0.00%) |
Apr 23, 2007 | 43.09 | 43.87 | 43.05 | 43.44 | 481,316 | +0.23(+0.53%) |
Apr 20, 2007 | 42.66 | 43.58 | 42.66 | 43.21 | 544,484 | +0.68(+1.60%) |
Apr 19, 2007 | 42.60 | 43.22 | 42.15 | 42.53 | 907,522 | -0.52(-1.21%) |
Apr 18, 2007 | 42.03 | 43.37 | 41.45 | 43.05 | 465,488 | +0.85(+2.01%) |
Apr 17, 2007 | 41.46 | 42.59 | 41.46 | 42.21 | 383,614 | +0.74(+1.79%) |
Apr 16, 2007 | 42.05 | 42.05 | 41.31 | 41.46 | 306,776 | +0.33(+0.81%) |
Apr 13, 2007 | 40.61 | 41.82 | 40.07 | 41.13 | 1,028,246 | +0.58(+1.42%) |
Apr 12, 2007 | 38.70 | 40.95 | 38.18 | 40.55 | 931,695 | +2.21(+5.76%) |
Apr 11, 2007 | 38.75 | 38.80 | 37.83 | 38.34 | 379,441 | -0.58(-1.50%) |
Apr 10, 2007 | 38.05 | 39.05 | 37.12 | 38.93 | 731,974 | +0.77(+2.02%) |
Apr 09, 2007 | 38.33 | 38.51 | 37.88 | 38.15 | 487,503 | -0.38(-0.97%) |
Apr 05, 2007 | 38.13 | 38.58 | 37.74 | 38.53 | 323,899 | +0.23(+0.60%) |
Apr 04, 2007 | 37.35 | 38.65 | 37.35 | 38.30 | 521,174 | +0.08(+0.22%) |
Apr 03, 2007 | 36.90 | 38.49 | 36.90 | 38.22 | 694,563 | +2.01(+5.55%) |
Apr 02, 2007 | 35.96 | 36.28 | 35.12 | 36.21 | 391,096 | +0.42(+1.18%) |
Mar 30, 2007 | 35.37 | 36.36 | 35.23 | 35.78 | 496,137 | +0.58(+1.66%) |
Mar 29, 2007 | 36.35 | 36.48 | 34.78 | 35.20 | 654,561 | -0.13(-0.37%) |
Mar 28, 2007 | 34.89 | 35.58 | 34.64 | 35.33 | 1,013,426 | -0.60(-1.66%) |
Mar 27, 2007 | 37.22 | 37.74 | 35.81 | 35.93 | 1,098,609 | -1.28(-3.44%) |
Mar 26, 2007 | 38.59 | 38.59 | 37.06 | 37.21 | 1,184,369 | -1.61(-4.14%) |
Mar 23, 2007 | 39.28 | 39.38 | 38.24 | 38.81 | 528,944 | -0.47(-1.20%) |
Mar 22, 2007 | 40.79 | 40.80 | 39.14 | 39.29 | 869,103 | -1.50(-3.68%) |
Mar 21, 2007 | 39.96 | 41.00 | 39.70 | 40.79 | 820,324 | +0.76(+1.91%) |
Mar 20, 2007 | 39.02 | 40.57 | 38.85 | 40.02 | 529,088 | +1.22(+3.13%) |
Mar 19, 2007 | 38.47 | 38.90 | 37.74 | 38.81 | 482,179 | +1.21(+3.22%) |
Mar 16, 2007 | 38.33 | 38.33 | 37.02 | 37.60 | 347,209 | -0.73(-1.90%) |
Mar 15, 2007 | 36.65 | 38.45 | 36.49 | 38.33 | 626,934 | +1.50(+4.08%) |
Mar 14, 2007 | 37.53 | 37.67 | 36.51 | 36.83 | 909,680 | -0.83(-2.21%) |
Mar 13, 2007 | 39.68 | 39.36 | 37.56 | 37.66 | 951,552 | -2.02(-5.08%) |
Mar 12, 2007 | 37.03 | 40.00 | 36.83 | 39.68 | 1,143,935 | +2.75(+7.43%) |
Mar 09, 2007 | 37.09 | 38.01 | 36.93 | 36.93 | 883,924 | -0.24(-0.65%) |
Mar 08, 2007 | 36.14 | 37.25 | 36.03 | 37.17 | 771,401 | +1.16(+3.22%) |
Mar 07, 2007 | 36.93 | 37.81 | 34.40 | 36.01 | 1,870,874 | -1.61(-4.27%) |
Mar 06, 2007 | 36.90 | 37.67 | 36.31 | 37.62 | 731,830 | +1.17(+3.22%) |
Mar 05, 2007 | 35.96 | 37.01 | 34.98 | 36.44 | 1,421,070 | -1.08(-2.89%) |
Mar 02, 2007 | 38.74 | 39.93 | 37.42 | 37.53 | 972,417 | -1.24(-3.19%) |