Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.59 | 48.68 | 48.46 | 48.46 | 18,286 | +0.01(+0.01%) |
May 30, 2007 | 48.25 | 48.47 | 48.21 | 48.46 | 9,497 | +0.16(+0.34%) |
May 29, 2007 | 48.10 | 48.42 | 48.10 | 48.30 | 24,239 | +0.22(+0.45%) |
May 25, 2007 | 48.01 | 48.13 | 47.96 | 48.08 | 17,577 | +0.25(+0.52%) |
May 24, 2007 | 48.01 | 48.22 | 47.79 | 47.83 | 23,389 | -0.15(-0.31%) |
May 23, 2007 | 48.12 | 48.25 | 47.98 | 47.98 | 15,734 | -0.06(-0.12%) |
May 22, 2007 | 47.99 | 48.13 | 47.95 | 48.03 | 24,239 | +0.02(+0.04%) |
May 21, 2007 | 48.20 | 48.20 | 47.96 | 48.01 | 21,262 | -0.16(-0.34%) |
May 18, 2007 | 47.96 | 48.20 | 47.96 | 48.18 | 8,646 | +0.25(+0.53%) |
May 17, 2007 | 47.88 | 47.99 | 47.88 | 47.92 | 18,994 | -0.09(-0.19%) |
May 16, 2007 | 47.58 | 48.01 | 47.58 | 48.01 | 18,853 | +0.52(+1.08%) |
May 15, 2007 | 47.54 | 47.74 | 47.50 | 47.50 | 12,190 | +0.12(+0.25%) |
May 14, 2007 | 47.45 | 47.52 | 47.33 | 47.38 | 17,435 | -0.06(-0.13%) |
May 11, 2007 | 47.39 | 47.46 | 47.28 | 47.44 | 26,365 | +0.11(+0.22%) |
May 10, 2007 | 47.65 | 47.66 | 47.33 | 47.34 | 22,822 | -0.49(-1.02%) |
May 09, 2007 | 47.74 | 47.87 | 47.72 | 47.82 | 26,507 | +0.08(+0.18%) |
May 08, 2007 | 47.82 | 47.82 | 47.67 | 47.74 | 15,592 | -0.18(-0.38%) |
May 07, 2007 | 48.01 | 48.04 | 47.89 | 47.92 | 19,703 | +0.08(+0.16%) |
May 04, 2007 | 47.94 | 47.94 | 47.69 | 47.84 | 101,778 | +0.10(+0.21%) |
May 03, 2007 | 47.93 | 47.93 | 47.74 | 47.75 | 94,265 | -0.04(-0.07%) |
May 02, 2007 | 47.70 | 47.91 | 47.70 | 47.78 | 27,499 | +0.13(+0.27%) |
May 01, 2007 | 47.50 | 47.69 | 47.41 | 47.65 | 22,538 | -0.15(-0.31%) |
Apr 30, 2007 | 48.04 | 48.14 | 47.80 | 47.80 | 19,278 | -0.11(-0.24%) |
Apr 27, 2007 | 47.84 | 47.98 | 47.84 | 47.91 | 25,090 | -0.12(-0.25%) |
Apr 26, 2007 | 48.22 | 48.22 | 48.01 | 48.03 | 12,332 | -0.19(-0.39%) |
Apr 25, 2007 | 48.33 | 48.33 | 48.08 | 48.22 | 16,585 | +0.20(+0.41%) |
Apr 24, 2007 | 47.91 | 48.10 | 47.72 | 48.03 | 33,878 | +0.06(+0.12%) |
Apr 23, 2007 | 47.95 | 48.15 | 47.94 | 47.97 | 31,185 | -0.11(-0.23%) |
Apr 20, 2007 | 47.98 | 48.08 | 47.81 | 48.08 | 17,293 | +0.43(+0.90%) |
Apr 19, 2007 | 47.41 | 47.69 | 47.40 | 47.65 | 18,853 | +0.06(+0.12%) |
Apr 18, 2007 | 47.63 | 47.67 | 47.53 | 47.60 | 26,507 | -0.03(-0.06%) |
Apr 17, 2007 | 47.54 | 47.72 | 47.46 | 47.63 | 30,335 | +0.20(+0.43%) |
Apr 16, 2007 | 47.37 | 47.43 | 47.27 | 47.42 | 13,749 | +0.23(+0.48%) |
Apr 13, 2007 | 47.12 | 47.22 | 47.04 | 47.20 | 18,853 | +0.08(+0.16%) |
Apr 12, 2007 | 46.97 | 47.15 | 46.87 | 47.12 | 18,569 | +0.19(+0.41%) |
Apr 11, 2007 | 47.15 | 47.15 | 46.84 | 46.93 | 100,077 | -0.23(-0.49%) |
Apr 10, 2007 | 47.16 | 47.20 | 47.12 | 47.16 | 16,159 | +0.02(+0.04%) |
Apr 09, 2007 | 47.09 | 47.16 | 47.04 | 47.14 | 21,404 | +0.06(+0.13%) |
Apr 05, 2007 | 47.00 | 47.15 | 46.97 | 47.08 | 18,144 | +0.13(+0.27%) |
Apr 04, 2007 | 46.93 | 47.06 | 46.91 | 46.95 | 41,391 | +0.13(+0.27%) |
Apr 03, 2007 | 46.84 | 46.98 | 46.81 | 46.82 | 62,938 | +0.27(+0.58%) |
Apr 02, 2007 | 46.45 | 46.62 | 46.37 | 46.55 | 15,451 | +0.24(+0.52%) |
Mar 30, 2007 | 46.33 | 46.50 | 46.00 | 46.31 | 40,824 | +0.09(+0.20%) |
Mar 29, 2007 | 46.35 | 46.35 | 46.02 | 46.22 | 17,719 | +0.11(+0.23%) |
Mar 28, 2007 | 45.95 | 46.29 | 45.95 | 46.12 | 16,868 | -0.05(-0.11%) |
Mar 27, 2007 | 46.21 | 46.21 | 46.09 | 46.16 | 21,546 | -0.27(-0.58%) |
Mar 26, 2007 | 46.43 | 46.47 | 46.19 | 46.43 | 21,546 | -0.04(-0.09%) |
Mar 23, 2007 | 46.40 | 46.53 | 46.38 | 46.48 | 22,822 | +0.03(+0.06%) |
Mar 22, 2007 | 46.33 | 46.48 | 46.28 | 46.45 | 27,216 | +0.14(+0.30%) |
Mar 21, 2007 | 45.81 | 46.38 | 45.73 | 46.31 | 28,350 | +0.48(+1.05%) |
Mar 20, 2007 | 45.47 | 45.83 | 45.42 | 45.83 | 33,311 | +0.48(+1.06%) |
Mar 19, 2007 | 45.36 | 45.49 | 45.30 | 45.35 | 15,734 | +0.23(+0.50%) |
Mar 16, 2007 | 45.11 | 45.31 | 45.04 | 45.12 | 67,048 | -0.05(-0.11%) |
Mar 15, 2007 | 44.84 | 45.24 | 44.84 | 45.17 | 27,216 | +0.30(+0.68%) |
Mar 14, 2007 | 44.88 | 44.92 | 44.31 | 44.87 | 65,631 | +0.09(+0.20%) |
Mar 13, 2007 | 45.44 | 45.37 | 44.74 | 44.78 | 19,703 | -0.66(-1.46%) |
Mar 12, 2007 | 45.36 | 45.57 | 45.33 | 45.44 | 28,492 | +0.09(+0.20%) |
Mar 09, 2007 | 45.43 | 45.43 | 45.16 | 45.35 | 42,667 | +0.13(+0.28%) |
Mar 08, 2007 | 45.18 | 45.26 | 45.10 | 45.22 | 19,703 | +0.33(+0.74%) |
Mar 07, 2007 | 45.12 | 45.13 | 44.86 | 44.89 | 30,335 | -0.16(-0.36%) |
Mar 06, 2007 | 44.76 | 45.18 | 44.73 | 45.05 | 41,391 | +0.57(+1.28%) |
Mar 05, 2007 | 44.63 | 44.94 | 44.48 | 44.48 | 36,288 | -0.35(-0.79%) |
Mar 02, 2007 | 45.11 | 45.31 | 44.74 | 44.83 | 25,940 | -0.51(-1.12%) |