Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.32 | 45.42 | 43.65 | 44.04 | 441,957 | +0.21(+0.48%) |
May 30, 2007 | 43.31 | 44.34 | 42.92 | 43.83 | 489,243 | -0.35(-0.80%) |
May 29, 2007 | 43.83 | 44.81 | 43.81 | 44.18 | 425,450 | -0.07(-0.16%) |
May 25, 2007 | 44.63 | 44.77 | 43.83 | 44.25 | 276,384 | -0.28(-0.62%) |
May 24, 2007 | 45.29 | 45.61 | 43.84 | 44.53 | 388,062 | -0.76(-1.67%) |
May 23, 2007 | 47.17 | 47.24 | 45.09 | 45.29 | 380,729 | -1.88(-3.98%) |
May 22, 2007 | 45.92 | 47.26 | 45.64 | 47.17 | 334,593 | +1.32(+2.87%) |
May 21, 2007 | 45.85 | 46.33 | 45.66 | 45.85 | 363,195 | -0.02(-0.05%) |
May 18, 2007 | 46.08 | 46.37 | 45.20 | 45.87 | 535,738 | -0.22(-0.47%) |
May 17, 2007 | 47.31 | 49.36 | 45.34 | 46.09 | 1,471,983 | -1.15(-2.43%) |
May 16, 2007 | 44.53 | 47.74 | 43.48 | 47.24 | 1,516,161 | +4.38(+10.23%) |
May 15, 2007 | 43.86 | 45.13 | 42.34 | 42.85 | 757,004 | -1.01(-2.30%) |
May 14, 2007 | 43.32 | 44.01 | 42.91 | 43.86 | 441,231 | +0.61(+1.42%) |
May 11, 2007 | 43.41 | 43.48 | 42.98 | 43.25 | 257,844 | -0.16(-0.37%) |
May 10, 2007 | 43.61 | 44.23 | 43.15 | 43.41 | 453,167 | -0.78(-1.76%) |
May 09, 2007 | 42.87 | 45.34 | 42.62 | 44.19 | 457,767 | +0.66(+1.52%) |
May 08, 2007 | 44.53 | 44.53 | 43.36 | 43.53 | 357,187 | -0.95(-2.13%) |
May 07, 2007 | 44.07 | 45.34 | 44.00 | 44.47 | 514,682 | +0.45(+1.03%) |
May 04, 2007 | 44.04 | 44.36 | 43.24 | 44.02 | 215,013 | +0.03(+0.08%) |
May 03, 2007 | 43.09 | 44.33 | 42.95 | 43.99 | 213,303 | +1.05(+2.45%) |
May 02, 2007 | 42.76 | 43.53 | 42.46 | 42.94 | 416,276 | +0.10(+0.23%) |
May 01, 2007 | 42.18 | 43.07 | 41.08 | 42.84 | 319,933 | +0.48(+1.13%) |
Apr 30, 2007 | 41.99 | 42.89 | 41.92 | 42.36 | 300,243 | +0.36(+0.86%) |
Apr 27, 2007 | 42.86 | 42.86 | 41.82 | 42.00 | 477,170 | -1.04(-2.41%) |
Apr 26, 2007 | 43.19 | 43.44 | 42.20 | 43.03 | 437,789 | -0.08(-0.19%) |
Apr 25, 2007 | 43.38 | 43.42 | 42.79 | 43.12 | 817,369 | -0.38(-0.86%) |
Apr 24, 2007 | 43.44 | 43.99 | 42.79 | 43.49 | 320,939 | +0.00(+0.00%) |
Apr 23, 2007 | 43.14 | 43.92 | 43.10 | 43.49 | 480,763 | +0.23(+0.53%) |
Apr 20, 2007 | 42.71 | 43.63 | 42.71 | 43.26 | 543,858 | +0.68(+1.60%) |
Apr 19, 2007 | 42.65 | 43.27 | 42.20 | 42.58 | 906,479 | -0.52(-1.21%) |
Apr 18, 2007 | 42.08 | 43.42 | 41.50 | 43.10 | 464,953 | +0.85(+2.01%) |
Apr 17, 2007 | 41.51 | 42.64 | 41.51 | 42.25 | 383,173 | +0.74(+1.79%) |
Apr 16, 2007 | 42.09 | 42.09 | 41.36 | 41.51 | 306,423 | +0.33(+0.81%) |
Apr 13, 2007 | 40.65 | 41.86 | 40.12 | 41.18 | 1,027,065 | +0.58(+1.42%) |
Apr 12, 2007 | 38.75 | 40.99 | 38.23 | 40.60 | 930,625 | +2.21(+5.76%) |
Apr 11, 2007 | 38.80 | 38.84 | 37.88 | 38.39 | 379,005 | -0.58(-1.50%) |
Apr 10, 2007 | 38.09 | 39.10 | 37.16 | 38.97 | 731,133 | +0.77(+2.02%) |
Apr 09, 2007 | 38.38 | 38.55 | 37.93 | 38.20 | 486,943 | -0.38(-0.97%) |
Apr 05, 2007 | 38.17 | 38.63 | 37.79 | 38.57 | 323,527 | +0.23(+0.60%) |
Apr 04, 2007 | 37.40 | 38.69 | 37.40 | 38.34 | 520,575 | +0.08(+0.22%) |
Apr 03, 2007 | 36.95 | 38.53 | 36.95 | 38.26 | 693,765 | +2.01(+5.55%) |
Apr 02, 2007 | 36.00 | 36.33 | 35.16 | 36.25 | 390,647 | +0.42(+1.18%) |
Mar 30, 2007 | 35.41 | 36.40 | 35.28 | 35.83 | 495,566 | +0.58(+1.66%) |
Mar 29, 2007 | 36.39 | 36.52 | 34.82 | 35.24 | 653,809 | -0.13(-0.37%) |
Mar 28, 2007 | 34.93 | 35.62 | 34.68 | 35.37 | 1,012,261 | -0.60(-1.66%) |
Mar 27, 2007 | 37.26 | 37.78 | 35.85 | 35.97 | 1,097,347 | -1.28(-3.44%) |
Mar 26, 2007 | 38.64 | 38.64 | 37.11 | 37.25 | 1,183,008 | -1.61(-4.14%) |
Mar 23, 2007 | 39.32 | 39.43 | 38.28 | 38.86 | 528,336 | -0.47(-1.20%) |
Mar 22, 2007 | 40.84 | 40.85 | 39.19 | 39.33 | 868,104 | -1.50(-3.68%) |
Mar 21, 2007 | 40.01 | 41.05 | 39.74 | 40.83 | 819,381 | +0.77(+1.91%) |
Mar 20, 2007 | 39.07 | 40.61 | 38.89 | 40.07 | 528,480 | +1.22(+3.13%) |
Mar 19, 2007 | 38.51 | 38.95 | 37.78 | 38.85 | 481,625 | +1.21(+3.22%) |
Mar 16, 2007 | 38.37 | 38.37 | 37.06 | 37.64 | 346,810 | -0.73(-1.90%) |
Mar 15, 2007 | 36.69 | 38.49 | 36.53 | 38.37 | 626,213 | +1.50(+4.08%) |
Mar 14, 2007 | 37.57 | 37.71 | 36.55 | 36.87 | 908,635 | -0.83(-2.21%) |
Mar 13, 2007 | 39.72 | 39.40 | 37.60 | 37.70 | 950,459 | -2.02(-5.08%) |
Mar 12, 2007 | 37.07 | 40.04 | 36.88 | 39.72 | 1,142,621 | +2.75(+7.43%) |
Mar 09, 2007 | 37.13 | 38.06 | 36.97 | 36.97 | 882,908 | -0.24(-0.65%) |
Mar 08, 2007 | 36.18 | 37.29 | 36.08 | 37.22 | 770,514 | +1.16(+3.22%) |
Mar 07, 2007 | 36.97 | 37.85 | 34.44 | 36.05 | 1,868,724 | -1.61(-4.27%) |
Mar 06, 2007 | 36.94 | 37.71 | 36.35 | 37.66 | 730,990 | +1.18(+3.22%) |
Mar 05, 2007 | 36.01 | 37.05 | 35.02 | 36.49 | 1,419,437 | -1.09(-2.89%) |
Mar 02, 2007 | 38.79 | 39.97 | 37.47 | 37.57 | 971,299 | -1.24(-3.19%) |