Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.02 | 46.26 | 45.72 | 46.08 | 286,100 | +0.07(+0.15%) |
May 30, 2007 | 45.40 | 46.24 | 45.26 | 46.01 | 196,100 | +0.12(+0.26%) |
May 29, 2007 | 46.60 | 46.60 | 45.26 | 45.89 | 149,500 | +0.13(+0.28%) |
May 25, 2007 | 45.38 | 45.90 | 44.76 | 45.76 | 180,200 | +0.67(+1.49%) |
May 24, 2007 | 45.94 | 45.94 | 45.03 | 45.09 | 357,200 | -0.86(-1.87%) |
May 23, 2007 | 46.05 | 46.27 | 45.80 | 45.95 | 202,300 | -0.24(-0.52%) |
May 22, 2007 | 45.80 | 46.63 | 45.80 | 46.19 | 233,900 | -0.02(-0.04%) |
May 21, 2007 | 45.56 | 46.37 | 45.56 | 46.21 | 402,000 | +0.50(+1.09%) |
May 18, 2007 | 45.51 | 45.90 | 45.07 | 45.71 | 351,100 | +0.19(+0.42%) |
May 17, 2007 | 45.73 | 45.93 | 45.40 | 45.52 | 390,900 | -0.26(-0.57%) |
May 16, 2007 | 46.09 | 46.15 | 45.02 | 45.78 | 271,000 | -0.32(-0.69%) |
May 15, 2007 | 45.71 | 46.60 | 45.60 | 46.10 | 427,000 | +0.27(+0.59%) |
May 14, 2007 | 46.51 | 46.61 | 45.77 | 45.83 | 285,879 | -0.67(-1.44%) |
May 11, 2007 | 45.77 | 46.55 | 45.65 | 46.50 | 183,700 | +0.90(+1.97%) |
May 10, 2007 | 45.55 | 45.62 | 45.03 | 45.60 | 267,800 | -0.20(-0.44%) |
May 09, 2007 | 45.15 | 46.01 | 44.60 | 45.80 | 176,700 | +0.19(+0.42%) |
May 08, 2007 | 45.96 | 46.52 | 44.43 | 45.61 | 225,900 | -0.24(-0.52%) |
May 07, 2007 | 45.81 | 45.96 | 45.28 | 45.85 | 258,300 | -0.08(-0.17%) |
May 04, 2007 | 46.00 | 46.17 | 45.43 | 45.93 | 194,600 | +0.11(+0.24%) |
May 03, 2007 | 45.39 | 46.29 | 45.02 | 45.82 | 358,600 | +0.51(+1.13%) |
May 02, 2007 | 43.89 | 45.84 | 43.77 | 45.31 | 441,200 | +1.33(+3.02%) |
May 01, 2007 | 44.01 | 44.26 | 43.61 | 43.98 | 209,300 | -0.13(-0.29%) |
Apr 30, 2007 | 45.10 | 45.10 | 44.02 | 44.11 | 307,500 | -1.07(-2.37%) |
Apr 27, 2007 | 44.90 | 45.74 | 44.75 | 45.18 | 226,900 | -0.02(-0.04%) |
Apr 26, 2007 | 45.82 | 46.06 | 44.19 | 45.20 | 564,000 | -0.61(-1.33%) |
Apr 25, 2007 | 44.00 | 48.09 | 43.90 | 45.81 | 1,537,314 | +4.62(+11.22%) |
Apr 24, 2007 | 40.82 | 41.21 | 40.58 | 41.19 | 175,600 | +0.32(+0.78%) |
Apr 23, 2007 | 39.91 | 41.09 | 39.91 | 40.87 | 188,600 | +0.76(+1.89%) |
Apr 20, 2007 | 40.65 | 40.67 | 39.76 | 40.11 | 179,400 | +0.24(+0.60%) |
Apr 19, 2007 | 39.30 | 40.07 | 39.14 | 39.87 | 240,700 | +0.32(+0.81%) |
Apr 18, 2007 | 39.90 | 39.98 | 39.47 | 39.55 | 263,300 | -0.55(-1.37%) |
Apr 17, 2007 | 39.88 | 40.25 | 39.39 | 40.10 | 283,500 | +0.27(+0.68%) |
Apr 16, 2007 | 38.92 | 39.94 | 38.92 | 39.83 | 170,100 | +1.00(+2.58%) |
Apr 13, 2007 | 38.46 | 38.84 | 38.14 | 38.83 | 356,000 | +0.44(+1.15%) |
Apr 12, 2007 | 37.96 | 38.49 | 37.84 | 38.39 | 144,800 | +0.32(+0.84%) |
Apr 11, 2007 | 38.27 | 38.27 | 37.70 | 38.07 | 212,400 | -0.20(-0.52%) |
Apr 10, 2007 | 37.41 | 38.36 | 37.23 | 38.27 | 205,100 | +0.72(+1.92%) |
Apr 09, 2007 | 37.67 | 37.95 | 37.36 | 37.55 | 170,300 | -0.13(-0.35%) |
Apr 05, 2007 | 37.73 | 37.79 | 37.41 | 37.68 | 71,700 | -0.03(-0.08%) |
Apr 04, 2007 | 37.85 | 37.97 | 37.32 | 37.71 | 115,900 | -0.27(-0.71%) |
Apr 03, 2007 | 37.55 | 38.20 | 37.53 | 37.98 | 176,100 | +0.54(+1.44%) |
Apr 02, 2007 | 37.45 | 37.49 | 36.91 | 37.44 | 137,700 | +0.00(+0.00%) |
Mar 30, 2007 | 37.74 | 37.89 | 36.84 | 37.44 | 235,000 | -0.35(-0.93%) |
Mar 29, 2007 | 38.02 | 38.16 | 37.36 | 37.79 | 229,400 | +0.06(+0.16%) |
Mar 28, 2007 | 37.71 | 37.88 | 37.08 | 37.73 | 445,200 | -0.12(-0.32%) |
Mar 27, 2007 | 38.10 | 38.12 | 37.69 | 37.85 | 89,500 | -0.35(-0.92%) |
Mar 26, 2007 | 38.90 | 39.00 | 38.02 | 38.20 | 375,800 | -0.85(-2.18%) |
Mar 23, 2007 | 38.97 | 39.24 | 38.86 | 39.05 | 187,100 | +0.09(+0.23%) |
Mar 22, 2007 | 38.96 | 38.99 | 38.70 | 38.96 | 213,100 | +0.03(+0.08%) |
Mar 21, 2007 | 38.50 | 39.14 | 38.00 | 38.93 | 241,700 | +0.58(+1.51%) |
Mar 20, 2007 | 38.00 | 38.41 | 37.91 | 38.35 | 124,500 | +0.35(+0.92%) |
Mar 19, 2007 | 38.00 | 38.38 | 37.81 | 38.00 | 214,900 | +0.20(+0.53%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.53 | 37.80 | 301,900 | -0.15(-0.40%) |
Mar 15, 2007 | 37.90 | 38.19 | 37.56 | 37.95 | 156,800 | +0.43(+1.15%) |
Mar 14, 2007 | 36.65 | 37.57 | 36.61 | 37.52 | 245,600 | +0.87(+2.37%) |
Mar 13, 2007 | 37.78 | 37.62 | 36.59 | 36.65 | 335,500 | -1.13(-2.99%) |
Mar 12, 2007 | 37.25 | 37.92 | 37.21 | 37.78 | 202,200 | +0.45(+1.21%) |
Mar 09, 2007 | 37.25 | 37.73 | 36.87 | 37.33 | 192,400 | +0.52(+1.41%) |
Mar 08, 2007 | 36.90 | 37.05 | 36.60 | 36.81 | 275,500 | -0.04(-0.11%) |
Mar 07, 2007 | 36.77 | 37.25 | 36.54 | 36.85 | 223,900 | +0.08(+0.22%) |
Mar 06, 2007 | 36.51 | 37.03 | 36.50 | 36.77 | 374,400 | +0.67(+1.86%) |
Mar 05, 2007 | 36.53 | 37.08 | 35.75 | 36.10 | 536,000 | -0.67(-1.82%) |
Mar 02, 2007 | 36.90 | 37.40 | 36.50 | 36.77 | 404,600 | -0.37(-1.00%) |