Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.00 | 45.86 | 45.00 | 45.47 | 19,976 | +0.47(+1.05%) |
May 30, 2007 | 44.32 | 45.62 | 43.52 | 45.00 | 28,731 | +0.38(+0.86%) |
May 29, 2007 | 45.32 | 45.41 | 44.20 | 44.61 | 24,202 | -1.15(-2.52%) |
May 25, 2007 | 45.03 | 45.83 | 44.61 | 45.77 | 11,830 | +1.18(+2.65%) |
May 24, 2007 | 44.67 | 45.15 | 44.20 | 44.58 | 26,061 | -0.44(-0.99%) |
May 23, 2007 | 46.45 | 46.45 | 44.17 | 45.03 | 29,373 | -0.98(-2.12%) |
May 22, 2007 | 45.26 | 46.18 | 44.08 | 46.00 | 39,446 | +0.33(+0.71%) |
May 21, 2007 | 44.97 | 45.68 | 43.70 | 45.68 | 37,993 | +0.47(+1.05%) |
May 18, 2007 | 45.00 | 45.26 | 43.79 | 45.20 | 31,807 | +0.80(+1.80%) |
May 17, 2007 | 46.98 | 44.94 | 37.51 | 44.41 | 104,377 | -1.06(-2.34%) |
May 16, 2007 | 46.39 | 47.87 | 44.73 | 45.47 | 69,125 | -0.92(-1.98%) |
May 15, 2007 | 47.16 | 47.84 | 46.12 | 46.39 | 16,799 | -0.86(-1.82%) |
May 14, 2007 | 48.22 | 49.38 | 45.38 | 47.25 | 62,499 | -1.30(-2.68%) |
May 11, 2007 | 48.31 | 49.73 | 47.72 | 48.55 | 22,207 | +0.03(+0.06%) |
May 10, 2007 | 49.61 | 49.64 | 48.01 | 48.52 | 15,582 | -1.72(-3.42%) |
May 09, 2007 | 50.88 | 51.03 | 48.67 | 50.23 | 26,906 | +0.09(+0.18%) |
May 08, 2007 | 50.47 | 51.48 | 48.90 | 50.15 | 24,472 | +0.18(+0.36%) |
May 07, 2007 | 50.62 | 50.65 | 49.32 | 49.97 | 27,751 | +0.65(+1.32%) |
May 04, 2007 | 48.81 | 49.55 | 47.66 | 49.32 | 24,472 | +0.53(+1.09%) |
May 03, 2007 | 48.16 | 49.20 | 46.98 | 48.78 | 38,094 | +0.62(+1.29%) |
May 02, 2007 | 47.78 | 48.81 | 45.26 | 48.16 | 60,370 | +0.38(+0.80%) |
May 01, 2007 | 49.14 | 49.79 | 46.24 | 47.78 | 57,936 | -1.86(-3.75%) |
Apr 30, 2007 | 50.26 | 51.03 | 49.35 | 49.64 | 47,829 | -0.98(-1.93%) |
Apr 27, 2007 | 51.48 | 52.36 | 50.17 | 50.62 | 30,421 | -1.39(-2.67%) |
Apr 26, 2007 | 53.31 | 53.31 | 50.44 | 52.01 | 25,165 | -1.33(-2.50%) |
Apr 25, 2007 | 50.35 | 53.81 | 49.35 | 53.34 | 61,384 | +2.34(+4.58%) |
Apr 24, 2007 | 50.80 | 51.54 | 49.14 | 51.00 | 48,370 | -0.36(-0.69%) |
Apr 23, 2007 | 52.22 | 52.22 | 51.06 | 51.36 | 27,548 | -0.09(-0.17%) |
Apr 20, 2007 | 51.56 | 52.66 | 50.56 | 51.45 | 27,007 | -0.77(-1.47%) |
Apr 19, 2007 | 52.81 | 54.46 | 50.97 | 52.22 | 63,175 | -0.44(-0.84%) |
Apr 18, 2007 | 51.36 | 53.19 | 50.50 | 52.66 | 60,370 | +1.30(+2.53%) |
Apr 17, 2007 | 52.25 | 52.66 | 50.47 | 51.36 | 39,244 | -1.63(-3.07%) |
Apr 16, 2007 | 53.19 | 55.20 | 51.51 | 52.98 | 43,165 | +0.03(+0.06%) |
Apr 13, 2007 | 55.47 | 56.30 | 52.72 | 52.96 | 45,429 | -1.51(-2.77%) |
Apr 12, 2007 | 51.45 | 54.85 | 50.17 | 54.46 | 72,302 | +3.91(+7.72%) |
Apr 11, 2007 | 51.62 | 51.89 | 48.40 | 50.56 | 67,265 | -1.80(-3.45%) |
Apr 10, 2007 | 57.87 | 58.37 | 49.26 | 52.36 | 87,851 | -5.50(-9.51%) |
Apr 09, 2007 | 56.24 | 59.88 | 56.24 | 57.87 | 52,122 | +1.63(+2.89%) |
Apr 05, 2007 | 59.55 | 61.21 | 53.84 | 56.24 | 118,239 | -1.12(-1.96%) |
Apr 04, 2007 | 53.07 | 65.91 | 53.07 | 57.36 | 294,449 | +4.32(+8.14%) |
Apr 03, 2007 | 44.08 | 53.87 | 44.08 | 53.04 | 101,304 | +8.96(+20.34%) |
Apr 02, 2007 | 40.23 | 44.23 | 39.52 | 44.08 | 57,869 | +5.03(+12.88%) |
Mar 30, 2007 | 40.56 | 40.74 | 38.81 | 39.05 | 30,928 | -1.80(-4.42%) |
Mar 29, 2007 | 41.42 | 41.57 | 39.82 | 40.86 | 30,692 | -0.71(-1.71%) |
Mar 28, 2007 | 41.57 | 44.29 | 41.24 | 41.57 | 57,869 | +0.30(+0.72%) |
Mar 27, 2007 | 34.91 | 44.02 | 34.17 | 41.27 | 108,571 | +5.48(+15.32%) |
Mar 26, 2007 | 34.92 | 35.86 | 34.44 | 35.79 | 320,086 | +0.71(+2.01%) |
Mar 23, 2007 | 34.35 | 35.13 | 33.94 | 35.08 | 26,982 | +0.75(+2.20%) |
Mar 22, 2007 | 34.28 | 34.95 | 34.06 | 34.33 | 27,722 | -0.13(-0.39%) |
Mar 21, 2007 | 34.28 | 34.46 | 33.82 | 34.46 | 22,704 | +0.24(+0.71%) |
Mar 20, 2007 | 34.22 | 35.40 | 33.72 | 34.22 | 65,646 | -0.12(-0.35%) |
Mar 19, 2007 | 34.01 | 34.62 | 32.99 | 34.34 | 63,013 | +0.33(+0.97%) |
Mar 16, 2007 | 33.43 | 34.37 | 31.89 | 34.01 | 136,310 | +0.23(+0.68%) |
Mar 15, 2007 | 33.85 | 34.28 | 33.62 | 33.78 | 25,912 | -0.27(-0.79%) |
Mar 14, 2007 | 35.63 | 35.63 | 33.16 | 34.05 | 38,828 | -1.82(-5.08%) |
Mar 13, 2007 | 37.68 | 36.89 | 35.85 | 35.87 | 46,314 | -1.81(-4.81%) |
Mar 12, 2007 | 37.70 | 37.85 | 37.14 | 37.68 | 63,013 | +0.79(+2.14%) |
Mar 09, 2007 | 37.20 | 37.77 | 36.71 | 36.89 | 64,576 | -0.19(-0.52%) |
Mar 08, 2007 | 37.84 | 38.22 | 36.69 | 37.09 | 70,581 | -0.33(-0.88%) |
Mar 07, 2007 | 35.65 | 38.79 | 35.57 | 37.42 | 99,620 | +1.52(+4.23%) |
Mar 06, 2007 | 37.26 | 37.26 | 35.80 | 35.90 | 74,036 | -1.32(-3.56%) |
Mar 05, 2007 | 37.56 | 37.87 | 36.95 | 37.22 | 50,756 | -0.28(-0.75%) |
Mar 02, 2007 | 40.12 | 41.09 | 36.77 | 37.50 | 125,040 | -0.57(-1.50%) |