Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.44 | 48.57 | 47.75 | 48.57 | 854,240 | +0.13(+0.27%) |
May 30, 2007 | 47.02 | 48.46 | 46.73 | 48.44 | 827,017 | +1.27(+2.69%) |
May 29, 2007 | 47.26 | 48.13 | 47.02 | 47.17 | 566,540 | -0.17(-0.36%) |
May 25, 2007 | 47.03 | 47.47 | 46.81 | 47.34 | 229,757 | +0.36(+0.77%) |
May 24, 2007 | 47.20 | 47.77 | 46.61 | 46.98 | 474,258 | -0.31(-0.66%) |
May 23, 2007 | 47.49 | 48.50 | 47.04 | 47.29 | 475,515 | -0.18(-0.38%) |
May 22, 2007 | 47.64 | 48.36 | 47.24 | 47.47 | 421,273 | -0.24(-0.50%) |
May 21, 2007 | 47.15 | 47.97 | 46.68 | 47.71 | 473,031 | +0.46(+0.97%) |
May 18, 2007 | 46.52 | 47.33 | 45.73 | 47.25 | 639,641 | +0.89(+1.92%) |
May 17, 2007 | 46.67 | 46.97 | 46.19 | 46.36 | 335,291 | -0.34(-0.73%) |
May 16, 2007 | 46.54 | 46.90 | 45.98 | 46.70 | 525,653 | +0.32(+0.69%) |
May 15, 2007 | 46.63 | 47.31 | 46.02 | 46.38 | 521,990 | -0.31(-0.66%) |
May 14, 2007 | 46.93 | 47.39 | 46.51 | 46.69 | 507,660 | -0.36(-0.77%) |
May 11, 2007 | 46.27 | 47.14 | 46.01 | 47.05 | 756,994 | +0.81(+1.75%) |
May 10, 2007 | 47.89 | 48.39 | 46.18 | 46.24 | 1,065,898 | -1.95(-4.05%) |
May 09, 2007 | 47.05 | 48.32 | 47.03 | 48.19 | 1,116,080 | +0.82(+1.73%) |
May 08, 2007 | 46.05 | 47.44 | 45.90 | 47.37 | 1,381,235 | +1.32(+2.87%) |
May 07, 2007 | 45.60 | 46.30 | 45.25 | 46.05 | 1,021,462 | +0.16(+0.35%) |
May 04, 2007 | 43.58 | 46.91 | 43.35 | 45.89 | 1,749,566 | +2.53(+5.83%) |
May 03, 2007 | 43.66 | 43.74 | 43.08 | 43.36 | 374,899 | -0.22(-0.50%) |
May 02, 2007 | 42.71 | 43.81 | 42.71 | 43.58 | 732,857 | +0.87(+2.04%) |
May 01, 2007 | 42.50 | 42.90 | 40.95 | 42.71 | 1,019,196 | +0.85(+2.03%) |
Apr 30, 2007 | 42.48 | 42.91 | 41.72 | 41.86 | 587,125 | -0.69(-1.62%) |
Apr 27, 2007 | 43.43 | 43.73 | 42.37 | 42.55 | 550,853 | -0.46(-1.07%) |
Apr 26, 2007 | 42.94 | 43.02 | 42.15 | 43.01 | 616,996 | +0.08(+0.19%) |
Apr 25, 2007 | 43.67 | 43.70 | 42.74 | 42.93 | 525,253 | -0.55(-1.26%) |
Apr 24, 2007 | 44.23 | 44.38 | 43.12 | 43.48 | 737,079 | -0.49(-1.11%) |
Apr 23, 2007 | 43.80 | 44.34 | 43.80 | 43.97 | 275,716 | +0.17(+0.39%) |
Apr 20, 2007 | 43.67 | 43.97 | 43.58 | 43.80 | 324,142 | +0.39(+0.90%) |
Apr 19, 2007 | 43.47 | 44.16 | 43.19 | 43.41 | 343,974 | -0.17(-0.39%) |
Apr 18, 2007 | 44.02 | 44.26 | 43.45 | 43.58 | 458,714 | -0.35(-0.80%) |
Apr 17, 2007 | 44.98 | 44.98 | 43.87 | 43.93 | 666,168 | -0.92(-2.05%) |
Apr 16, 2007 | 45.00 | 45.00 | 44.72 | 44.85 | 403,552 | -0.11(-0.24%) |
Apr 13, 2007 | 44.49 | 44.99 | 44.35 | 44.96 | 622,419 | +0.40(+0.90%) |
Apr 12, 2007 | 43.97 | 44.59 | 43.55 | 44.56 | 879,663 | +0.37(+0.84%) |
Apr 11, 2007 | 44.24 | 44.26 | 43.52 | 44.19 | 713,827 | -0.19(-0.43%) |
Apr 10, 2007 | 43.90 | 44.77 | 43.80 | 44.38 | 418,951 | +0.36(+0.82%) |
Apr 09, 2007 | 44.36 | 44.40 | 43.82 | 44.02 | 426,931 | -0.44(-0.99%) |
Apr 05, 2007 | 44.08 | 45.00 | 43.83 | 44.46 | 650,372 | +0.64(+1.46%) |
Apr 04, 2007 | 43.43 | 43.94 | 43.26 | 43.82 | 531,658 | +0.29(+0.67%) |
Apr 03, 2007 | 42.97 | 44.33 | 42.51 | 43.53 | 923,241 | +0.65(+1.52%) |
Apr 02, 2007 | 43.14 | 43.48 | 42.25 | 42.88 | 971,388 | -0.36(-0.83%) |
Mar 30, 2007 | 43.52 | 44.00 | 43.02 | 43.24 | 852,490 | -0.42(-0.96%) |
Mar 29, 2007 | 43.28 | 43.77 | 43.26 | 43.66 | 947,280 | +0.49(+1.14%) |
Mar 28, 2007 | 43.20 | 43.58 | 42.98 | 43.17 | 995,773 | -0.31(-0.71%) |
Mar 27, 2007 | 43.51 | 44.01 | 43.00 | 43.48 | 1,421,554 | -0.30(-0.69%) |
Mar 26, 2007 | 45.51 | 45.78 | 43.63 | 43.78 | 6,124,668 | +3.71(+9.26%) |
Mar 23, 2007 | 40.62 | 40.79 | 39.01 | 40.07 | 526,452 | -0.48(-1.18%) |
Mar 22, 2007 | 39.34 | 40.71 | 39.03 | 40.55 | 1,273,210 | +1.26(+3.21%) |
Mar 21, 2007 | 39.57 | 39.72 | 39.13 | 39.29 | 721,877 | -0.07(-0.18%) |
Mar 20, 2007 | 38.89 | 39.92 | 38.83 | 39.36 | 707,243 | +0.36(+0.92%) |
Mar 19, 2007 | 40.34 | 40.70 | 38.75 | 39.00 | 1,389,443 | -1.15(-2.86%) |
Mar 16, 2007 | 37.36 | 40.40 | 37.10 | 40.15 | 4,537,112 | +2.78(+7.44%) |
Mar 15, 2007 | 37.03 | 37.54 | 36.89 | 37.37 | 467,576 | +0.36(+0.97%) |
Mar 14, 2007 | 36.28 | 37.07 | 35.83 | 37.01 | 749,006 | +0.73(+2.01%) |
Mar 13, 2007 | 37.50 | 37.59 | 36.25 | 36.28 | 562,376 | -1.22(-3.25%) |
Mar 12, 2007 | 37.28 | 37.65 | 36.92 | 37.50 | 393,629 | +0.42(+1.13%) |
Mar 09, 2007 | 37.77 | 37.77 | 36.77 | 37.08 | 299,066 | -0.32(-0.86%) |
Mar 08, 2007 | 37.00 | 37.82 | 36.57 | 37.40 | 528,485 | +0.83(+2.27%) |
Mar 07, 2007 | 36.29 | 36.89 | 36.24 | 36.57 | 577,817 | +0.28(+0.77%) |
Mar 06, 2007 | 35.92 | 36.36 | 35.13 | 36.29 | 747,695 | +0.52(+1.45%) |
Mar 05, 2007 | 35.66 | 36.70 | 35.55 | 35.77 | 476,754 | -0.16(-0.45%) |
Mar 02, 2007 | 37.00 | 37.34 | 35.76 | 35.93 | 501,028 | -1.10(-2.97%) |