Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.64 | 43.89 | 42.83 | 43.25 | 221,537 | -0.32(-0.72%) |
May 30, 2007 | 42.66 | 43.68 | 42.62 | 43.57 | 125,750 | +0.64(+1.49%) |
May 29, 2007 | 41.68 | 42.93 | 41.68 | 42.93 | 140,653 | +1.26(+3.01%) |
May 25, 2007 | 41.68 | 41.97 | 41.42 | 41.68 | 75,139 | +0.23(+0.54%) |
May 24, 2007 | 42.20 | 42.35 | 41.07 | 41.45 | 129,786 | -0.87(-2.05%) |
May 23, 2007 | 42.76 | 43.30 | 42.32 | 42.32 | 112,088 | -0.32(-0.76%) |
May 22, 2007 | 42.19 | 42.93 | 42.00 | 42.64 | 99,979 | +0.64(+1.53%) |
May 21, 2007 | 41.93 | 42.41 | 41.93 | 42.00 | 120,316 | +0.06(+0.15%) |
May 18, 2007 | 43.01 | 43.01 | 41.84 | 41.93 | 75,294 | -0.82(-1.91%) |
May 17, 2007 | 43.67 | 43.73 | 42.75 | 42.75 | 96,408 | -1.05(-2.40%) |
May 16, 2007 | 43.77 | 44.06 | 43.59 | 43.80 | 170,150 | +0.03(+0.07%) |
May 15, 2007 | 44.41 | 44.59 | 43.70 | 43.77 | 94,390 | -0.55(-1.24%) |
May 14, 2007 | 44.93 | 44.93 | 43.97 | 44.32 | 111,933 | -0.70(-1.56%) |
May 11, 2007 | 44.35 | 45.08 | 44.32 | 45.02 | 64,427 | +0.83(+1.88%) |
May 10, 2007 | 44.86 | 45.09 | 44.03 | 44.19 | 104,947 | -0.90(-2.00%) |
May 09, 2007 | 44.38 | 45.48 | 44.34 | 45.09 | 97,650 | +0.55(+1.23%) |
May 08, 2007 | 44.06 | 44.76 | 44.06 | 44.54 | 108,051 | +0.16(+0.36%) |
May 07, 2007 | 44.32 | 44.66 | 44.28 | 44.38 | 87,248 | +0.08(+0.19%) |
May 04, 2007 | 44.64 | 44.76 | 44.03 | 44.30 | 78,865 | -0.18(-0.41%) |
May 03, 2007 | 44.54 | 44.70 | 44.06 | 44.48 | 113,330 | -0.12(-0.27%) |
May 02, 2007 | 44.19 | 44.85 | 44.13 | 44.60 | 74,208 | +0.35(+0.79%) |
May 01, 2007 | 44.41 | 44.50 | 43.92 | 44.25 | 102,928 | -0.13(-0.29%) |
Apr 30, 2007 | 45.28 | 45.60 | 44.31 | 44.38 | 112,709 | -0.97(-2.14%) |
Apr 27, 2007 | 45.49 | 45.57 | 45.28 | 45.35 | 51,386 | -0.12(-0.27%) |
Apr 26, 2007 | 44.58 | 45.83 | 44.58 | 45.48 | 124,352 | -0.32(-0.70%) |
Apr 25, 2007 | 45.96 | 46.02 | 45.25 | 45.80 | 137,393 | +0.06(+0.14%) |
Apr 24, 2007 | 44.50 | 46.04 | 44.50 | 45.73 | 60,546 | +0.03(+0.06%) |
Apr 23, 2007 | 45.09 | 45.93 | 45.09 | 45.71 | 92,837 | +0.55(+1.23%) |
Apr 20, 2007 | 45.73 | 45.75 | 44.79 | 45.15 | 95,632 | +0.58(+1.30%) |
Apr 19, 2007 | 45.12 | 45.26 | 44.57 | 44.57 | 126,060 | -0.74(-1.63%) |
Apr 18, 2007 | 46.09 | 46.09 | 45.25 | 45.31 | 117,211 | -0.77(-1.68%) |
Apr 17, 2007 | 45.67 | 46.30 | 45.64 | 46.09 | 62,254 | +0.42(+0.92%) |
Apr 16, 2007 | 45.70 | 45.99 | 45.54 | 45.67 | 93,303 | +0.13(+0.28%) |
Apr 13, 2007 | 45.28 | 45.69 | 45.03 | 45.54 | 197,008 | +0.26(+0.57%) |
Apr 12, 2007 | 45.10 | 45.30 | 44.72 | 45.28 | 68,153 | -0.03(-0.07%) |
Apr 11, 2007 | 45.70 | 45.70 | 44.86 | 45.31 | 85,230 | -0.30(-0.65%) |
Apr 10, 2007 | 45.48 | 45.92 | 45.48 | 45.61 | 30,894 | +0.14(+0.30%) |
Apr 09, 2007 | 45.51 | 45.57 | 45.12 | 45.48 | 42,382 | -0.06(-0.14%) |
Apr 05, 2007 | 45.89 | 45.93 | 45.34 | 45.54 | 51,386 | -0.29(-0.63%) |
Apr 04, 2007 | 46.12 | 46.17 | 45.67 | 45.83 | 79,641 | -0.39(-0.84%) |
Apr 03, 2007 | 46.12 | 46.54 | 46.07 | 46.22 | 54,181 | +0.32(+0.70%) |
Apr 02, 2007 | 45.60 | 45.98 | 45.46 | 45.89 | 93,458 | +0.47(+1.04%) |
Mar 30, 2007 | 45.31 | 45.48 | 45.02 | 45.42 | 91,130 | +0.14(+0.31%) |
Mar 29, 2007 | 45.22 | 45.60 | 44.81 | 45.28 | 82,280 | +0.27(+0.60%) |
Mar 28, 2007 | 44.86 | 47.32 | 44.57 | 45.01 | 271,992 | -0.05(-0.10%) |
Mar 27, 2007 | 45.87 | 45.87 | 44.87 | 45.06 | 135,064 | -0.86(-1.87%) |
Mar 26, 2007 | 46.38 | 46.55 | 45.42 | 45.91 | 65,824 | -0.55(-1.19%) |
Mar 23, 2007 | 45.96 | 48.74 | 45.96 | 46.47 | 236,751 | +0.51(+1.11%) |
Mar 22, 2007 | 46.02 | 46.16 | 45.61 | 45.96 | 243,737 | +0.06(+0.14%) |
Mar 21, 2007 | 45.39 | 46.06 | 45.09 | 45.89 | 91,130 | +0.48(+1.06%) |
Mar 20, 2007 | 44.96 | 45.48 | 44.65 | 45.41 | 85,075 | +0.35(+0.79%) |
Mar 19, 2007 | 44.64 | 45.11 | 44.64 | 45.06 | 53,094 | +0.66(+1.49%) |
Mar 16, 2007 | 44.99 | 44.97 | 44.15 | 44.39 | 162,543 | -0.59(-1.30%) |
Mar 15, 2007 | 44.45 | 45.28 | 44.45 | 44.98 | 44,400 | +0.60(+1.35%) |
Mar 14, 2007 | 44.10 | 44.38 | 43.45 | 44.38 | 113,485 | +0.34(+0.78%) |
Mar 13, 2007 | 45.25 | 45.22 | 43.99 | 44.04 | 166,114 | -1.21(-2.68%) |
Mar 12, 2007 | 44.77 | 45.28 | 44.74 | 45.25 | 63,340 | +0.37(+0.83%) |
Mar 09, 2007 | 44.33 | 44.99 | 44.09 | 44.88 | 118,764 | +0.91(+2.07%) |
Mar 08, 2007 | 44.31 | 44.31 | 43.48 | 43.97 | 178,223 | +0.52(+1.20%) |
Mar 07, 2007 | 43.87 | 43.87 | 43.35 | 43.45 | 192,506 | -0.39(-0.88%) |
Mar 06, 2007 | 43.38 | 44.21 | 43.37 | 43.83 | 185,830 | +0.79(+1.83%) |
Mar 05, 2007 | 43.61 | 45.22 | 43.00 | 43.05 | 138,480 | -1.78(-3.98%) |
Mar 02, 2007 | 45.67 | 45.84 | 44.80 | 44.83 | 558,268 | -1.04(-2.27%) |