Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.21 | 47.59 | 47.20 | 47.59 | 240,737 | +0.47(+1.00%) |
May 30, 2007 | 46.19 | 47.12 | 46.19 | 47.12 | 80,347 | +0.51(+1.09%) |
May 29, 2007 | 46.38 | 46.70 | 46.35 | 46.61 | 144,442 | +0.23(+0.51%) |
May 25, 2007 | 45.84 | 46.41 | 45.83 | 46.38 | 349,298 | +0.67(+1.46%) |
May 24, 2007 | 46.46 | 46.49 | 45.52 | 45.71 | 279,275 | -1.12(-2.40%) |
May 23, 2007 | 46.94 | 47.19 | 46.84 | 46.84 | 324,049 | -0.30(-0.64%) |
May 22, 2007 | 47.10 | 47.20 | 46.93 | 47.14 | 163,455 | +0.08(+0.17%) |
May 21, 2007 | 46.74 | 47.21 | 46.74 | 47.06 | 296,960 | +0.41(+0.88%) |
May 18, 2007 | 46.05 | 46.65 | 46.05 | 46.65 | 71,249 | +0.69(+1.51%) |
May 17, 2007 | 45.94 | 46.14 | 45.84 | 45.96 | 50,498 | -0.08(-0.17%) |
May 16, 2007 | 45.86 | 46.04 | 45.64 | 46.04 | 143,113 | +0.46(+1.01%) |
May 15, 2007 | 46.08 | 46.30 | 45.55 | 45.58 | 129,108 | -0.47(-1.02%) |
May 14, 2007 | 46.30 | 46.44 | 45.86 | 46.05 | 242,679 | -0.32(-0.70%) |
May 11, 2007 | 45.80 | 46.37 | 45.79 | 46.37 | 43,649 | +0.62(+1.35%) |
May 10, 2007 | 46.12 | 46.23 | 45.68 | 45.75 | 50,805 | -0.53(-1.14%) |
May 09, 2007 | 45.95 | 46.38 | 45.95 | 46.28 | 48,454 | -0.04(-0.08%) |
May 08, 2007 | 46.09 | 46.41 | 45.88 | 46.32 | 149,860 | +0.05(+0.11%) |
May 07, 2007 | 46.18 | 46.38 | 46.14 | 46.27 | 373,628 | +0.03(+0.06%) |
May 04, 2007 | 46.27 | 46.32 | 46.05 | 46.24 | 80,756 | +0.13(+0.28%) |
May 03, 2007 | 46.05 | 46.29 | 45.84 | 46.11 | 386,508 | +0.29(+0.64%) |
May 02, 2007 | 45.45 | 45.90 | 45.45 | 45.82 | 80,859 | +0.40(+0.88%) |
May 01, 2007 | 45.35 | 46.72 | 45.09 | 45.42 | 752,060 | -0.07(-0.15%) |
Apr 30, 2007 | 46.24 | 46.24 | 45.48 | 45.49 | 34,449 | -0.70(-1.53%) |
Apr 27, 2007 | 46.27 | 46.61 | 46.13 | 46.19 | 179,709 | +0.08(+0.17%) |
Apr 26, 2007 | 45.93 | 46.23 | 45.93 | 46.11 | 17,480 | +0.20(+0.43%) |
Apr 25, 2007 | 45.71 | 45.99 | 45.60 | 45.92 | 76,463 | +0.27(+0.60%) |
Apr 24, 2007 | 45.77 | 45.84 | 45.57 | 45.64 | 74,316 | -0.11(-0.24%) |
Apr 23, 2007 | 45.74 | 45.92 | 45.67 | 45.75 | 277,128 | -0.03(-0.06%) |
Apr 20, 2007 | 45.69 | 45.84 | 45.63 | 45.78 | 46,614 | +0.33(+0.73%) |
Apr 19, 2007 | 45.45 | 45.63 | 45.26 | 45.45 | 115,819 | -0.31(-0.68%) |
Apr 18, 2007 | 45.67 | 45.86 | 45.60 | 45.76 | 31,484 | -0.16(-0.34%) |
Apr 17, 2007 | 45.74 | 45.94 | 45.66 | 45.92 | 63,787 | +0.09(+0.19%) |
Apr 16, 2007 | 45.68 | 45.83 | 45.55 | 45.83 | 158,038 | +0.51(+1.12%) |
Apr 13, 2007 | 45.35 | 45.36 | 45.13 | 45.32 | 26,271 | -0.09(-0.19%) |
Apr 12, 2007 | 44.91 | 45.41 | 44.79 | 45.41 | 26,067 | +0.43(+0.96%) |
Apr 11, 2007 | 45.17 | 45.20 | 44.21 | 44.98 | 105,699 | -0.29(-0.65%) |
Apr 10, 2007 | 45.08 | 45.29 | 45.08 | 45.27 | 86,481 | +0.35(+0.78%) |
Apr 09, 2007 | 45.05 | 45.17 | 44.92 | 44.92 | 38,231 | -0.07(-0.15%) |
Apr 05, 2007 | 44.75 | 44.99 | 44.74 | 44.99 | 13,289 | +0.12(+0.26%) |
Apr 04, 2007 | 44.45 | 44.87 | 44.45 | 44.87 | 20,035 | +0.33(+0.75%) |
Apr 03, 2007 | 44.31 | 44.82 | 44.31 | 44.54 | 73,090 | +0.37(+0.84%) |
Apr 02, 2007 | 44.28 | 44.28 | 43.84 | 44.17 | 66,956 | +0.08(+0.18%) |
Mar 30, 2007 | 44.17 | 44.17 | 43.64 | 44.09 | 15,435 | -0.11(-0.24%) |
Mar 29, 2007 | 44.54 | 44.54 | 43.85 | 44.20 | 48,249 | -0.11(-0.24%) |
Mar 28, 2007 | 44.42 | 44.65 | 44.21 | 44.30 | 65,627 | -0.32(-0.72%) |
Mar 27, 2007 | 44.74 | 44.87 | 44.58 | 44.63 | 28,622 | -0.12(-0.26%) |
Mar 26, 2007 | 44.56 | 44.77 | 44.22 | 44.74 | 119,704 | +0.03(+0.07%) |
Mar 23, 2007 | 44.88 | 45.00 | 44.68 | 44.72 | 231,639 | -0.06(-0.13%) |
Mar 22, 2007 | 44.80 | 44.80 | 44.45 | 44.77 | 65,525 | +0.03(+0.07%) |
Mar 21, 2007 | 44.27 | 44.97 | 44.00 | 44.74 | 546,181 | +0.85(+1.94%) |
Mar 20, 2007 | 43.39 | 43.91 | 43.38 | 43.89 | 311,578 | +0.56(+1.29%) |
Mar 19, 2007 | 43.08 | 43.53 | 42.99 | 43.34 | 60,925 | +0.51(+1.19%) |
Mar 16, 2007 | 42.79 | 43.03 | 42.66 | 42.83 | 185,536 | +0.07(+0.16%) |
Mar 15, 2007 | 42.71 | 42.95 | 42.57 | 42.76 | 425,659 | +0.03(+0.07%) |
Mar 14, 2007 | 42.26 | 42.73 | 41.92 | 42.73 | 140,148 | +0.55(+1.30%) |
Mar 13, 2007 | 43.15 | 43.02 | 42.18 | 42.18 | 62,356 | -0.97(-2.24%) |
Mar 12, 2007 | 43.02 | 43.28 | 42.82 | 43.15 | 19,115 | +0.31(+0.73%) |
Mar 09, 2007 | 43.03 | 43.03 | 42.61 | 42.84 | 129,619 | +0.19(+0.44%) |
Mar 08, 2007 | 42.80 | 42.90 | 42.56 | 42.65 | 51,520 | +0.17(+0.39%) |
Mar 07, 2007 | 42.56 | 42.86 | 42.48 | 42.49 | 19,013 | -0.29(-0.69%) |
Mar 06, 2007 | 42.48 | 42.93 | 42.47 | 42.78 | 48,147 | +0.54(+1.27%) |
Mar 05, 2007 | 42.08 | 42.91 | 42.08 | 42.24 | 115,819 | -0.32(-0.76%) |
Mar 02, 2007 | 42.77 | 43.19 | 42.55 | 42.56 | 258,115 | -0.59(-1.36%) |