Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.25 | 47.65 | 47.25 | 47.25 | 6,663 | +0.50(+1.07%) |
May 30, 2007 | 46.75 | 46.90 | 46.40 | 46.75 | 29,135 | +0.00(+0.00%) |
May 29, 2007 | 46.75 | 47.50 | 46.65 | 46.75 | 33,664 | -0.90(-1.89%) |
May 25, 2007 | 47.65 | 47.65 | 47.25 | 47.65 | 16,725 | +0.75(+1.60%) |
May 24, 2007 | 47.90 | 48.15 | 46.90 | 46.90 | 39,026 | -1.00(-2.09%) |
May 23, 2007 | 47.90 | 48.20 | 47.90 | 47.90 | 14,222 | -0.15(-0.31%) |
May 22, 2007 | 48.40 | 48.40 | 48.05 | 48.05 | 12,192 | -0.35(-0.72%) |
May 21, 2007 | 48.40 | 48.45 | 48.05 | 48.40 | 8,577 | +0.10(+0.21%) |
May 18, 2007 | 48.30 | 48.30 | 47.80 | 48.30 | 8,439 | +1.45(+3.09%) |
May 17, 2007 | 46.85 | 47.05 | 46.80 | 46.85 | 5,135 | +0.10(+0.21%) |
May 16, 2007 | 46.75 | 47.20 | 46.70 | 46.75 | 7,881 | -0.50(-1.06%) |
May 15, 2007 | 47.25 | 47.70 | 47.25 | 47.25 | 5,533 | +0.00(+0.00%) |
May 14, 2007 | 47.25 | 48.40 | 47.25 | 47.25 | 7,628 | -0.75(-1.56%) |
May 11, 2007 | 48.00 | 48.90 | 47.85 | 48.00 | 10,703 | +0.30(+0.63%) |
May 10, 2007 | 47.70 | 48.65 | 47.70 | 47.70 | 6,667 | -1.75(-3.54%) |
May 09, 2007 | 49.45 | 49.45 | 49.10 | 49.45 | 16,403 | +0.25(+0.51%) |
May 08, 2007 | 49.20 | 49.45 | 49.15 | 49.20 | 39,864 | -0.35(-0.71%) |
May 07, 2007 | 49.55 | 49.95 | 49.55 | 49.55 | 6,557 | +0.05(+0.10%) |
May 04, 2007 | 49.50 | 49.80 | 49.35 | 49.50 | 7,903 | +0.15(+0.30%) |
May 03, 2007 | 49.35 | 49.35 | 49.00 | 49.35 | 61,107 | -0.20(-0.40%) |
May 02, 2007 | 49.55 | 49.55 | 49.25 | 49.55 | 5,519 | -0.40(-0.80%) |
May 01, 2007 | 49.95 | 50.10 | 49.40 | 49.95 | 5,557 | +0.05(+0.10%) |
Apr 30, 2007 | 49.90 | 50.10 | 49.45 | 49.90 | 27,824 | +1.00(+2.04%) |
Apr 27, 2007 | 49.45 | 49.25 | 48.80 | 48.90 | 23,966 | -0.55(-1.11%) |
Apr 26, 2007 | 49.45 | 49.75 | 49.35 | 49.45 | 7,401 | -0.25(-0.50%) |
Apr 25, 2007 | 50.50 | 50.10 | 49.65 | 49.70 | 14,436 | -0.80(-1.58%) |
Apr 24, 2007 | 50.50 | 50.75 | 50.30 | 50.50 | 14,251 | +0.65(+1.30%) |
Apr 23, 2007 | 49.85 | 50.25 | 49.85 | 49.85 | 11,245 | -0.80(-1.58%) |
Apr 20, 2007 | 50.65 | 51.00 | 50.60 | 50.65 | 12,025 | +0.25(+0.50%) |
Apr 19, 2007 | 49.65 | 50.40 | 50.00 | 50.40 | 5,319 | +0.75(+1.51%) |
Apr 18, 2007 | 49.65 | 50.05 | 49.65 | 49.65 | 7,750 | -1.20(-2.36%) |
Apr 17, 2007 | 50.85 | 50.85 | 50.35 | 50.85 | 9,244 | +0.55(+1.09%) |
Apr 16, 2007 | 50.30 | 50.75 | 50.20 | 50.30 | 4,461 | +0.35(+0.70%) |
Apr 13, 2007 | 49.95 | 49.95 | 49.50 | 49.95 | 4,407 | +0.40(+0.81%) |
Apr 12, 2007 | 49.55 | 49.56 | 49.00 | 49.55 | 15,223 | +0.05(+0.10%) |
Apr 11, 2007 | 49.50 | 50.00 | 49.50 | 49.50 | 10,241 | -0.85(-1.69%) |
Apr 10, 2007 | 50.35 | 50.50 | 50.15 | 50.35 | 5,738 | +0.85(+1.72%) |
Apr 09, 2007 | 49.50 | 49.80 | 49.45 | 49.50 | 5,938 | -0.30(-0.60%) |
Apr 05, 2007 | 49.80 | 49.95 | 49.50 | 49.80 | 16,935 | +0.50(+1.01%) |
Apr 04, 2007 | 49.30 | 49.55 | 48.95 | 49.30 | 8,377 | +0.35(+0.72%) |
Apr 03, 2007 | 48.95 | 49.30 | 48.65 | 48.95 | 4,512 | +0.20(+0.41%) |
Apr 02, 2007 | 48.75 | 49.00 | 48.55 | 48.75 | 9,636 | +0.00(+0.00%) |
Mar 30, 2007 | 48.75 | 48.95 | 48.60 | 48.75 | 4,008 | +0.25(+0.52%) |
Mar 29, 2007 | 48.50 | 48.60 | 48.15 | 48.50 | 18,970 | +1.25(+2.65%) |
Mar 28, 2007 | 47.25 | 47.70 | 47.25 | 47.25 | 25,815 | -0.25(-0.53%) |
Mar 27, 2007 | 47.50 | 47.75 | 47.35 | 47.50 | 15,522 | -0.05(-0.11%) |
Mar 26, 2007 | 47.55 | 47.65 | 47.20 | 47.55 | 21,784 | +0.40(+0.85%) |
Mar 23, 2007 | 47.15 | 47.80 | 47.15 | 47.15 | 11,291 | -0.55(-1.15%) |
Mar 22, 2007 | 47.70 | 48.05 | 47.55 | 47.70 | 9,998 | +0.20(+0.42%) |
Mar 21, 2007 | 47.50 | 47.50 | 46.60 | 47.50 | 11,369 | +0.70(+1.50%) |
Mar 20, 2007 | 46.80 | 47.10 | 46.40 | 46.80 | 8,383 | -0.15(-0.32%) |
Mar 19, 2007 | 46.95 | 46.95 | 46.00 | 46.95 | 25,824 | +0.80(+1.73%) |
Mar 16, 2007 | 46.15 | 46.50 | 45.75 | 46.15 | 5,919 | -0.15(-0.32%) |
Mar 15, 2007 | 46.30 | 46.30 | 45.45 | 46.30 | 4,870 | +0.55(+1.20%) |
Mar 14, 2007 | 45.75 | 45.75 | 45.10 | 45.75 | 52,127 | +0.65(+1.44%) |
Mar 13, 2007 | 46.35 | 46.10 | 45.10 | 45.10 | 10,890 | -1.25(-2.70%) |
Mar 12, 2007 | 46.35 | 46.35 | 45.80 | 46.35 | 7,919 | +0.00(+0.00%) |
Mar 09, 2007 | 46.35 | 46.35 | 46.05 | 46.35 | 7,736 | -0.10(-0.22%) |
Mar 08, 2007 | 46.45 | 46.45 | 46.10 | 46.45 | 6,173 | +0.35(+0.76%) |
Mar 07, 2007 | 46.10 | 46.30 | 45.80 | 46.10 | 5,734 | +0.50(+1.10%) |
Mar 06, 2007 | 45.60 | 45.60 | 45.15 | 45.60 | 6,645 | +1.60(+3.64%) |
Mar 05, 2007 | 44.00 | 44.65 | 44.00 | 44.00 | 17,873 | -1.40(-3.08%) |
Mar 02, 2007 | 44.60 | 45.40 | 45.25 | 45.40 | 12,673 | +0.80(+1.79%) |