Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.48 | 46.79 | 45.94 | 46.27 | 206,328 | -0.21(-0.45%) |
May 30, 2007 | 45.88 | 46.57 | 45.35 | 46.48 | 173,364 | +0.37(+0.79%) |
May 29, 2007 | 46.46 | 46.71 | 45.79 | 46.11 | 167,779 | -0.21(-0.45%) |
May 25, 2007 | 46.26 | 46.39 | 45.93 | 46.32 | 157,703 | +0.20(+0.44%) |
May 24, 2007 | 46.82 | 46.85 | 45.83 | 46.12 | 252,873 | -0.90(-1.92%) |
May 23, 2007 | 47.23 | 47.86 | 46.99 | 47.02 | 226,151 | -0.22(-0.46%) |
May 22, 2007 | 46.98 | 47.44 | 46.67 | 47.24 | 254,516 | +0.46(+0.98%) |
May 21, 2007 | 45.98 | 46.93 | 45.53 | 46.79 | 411,562 | +1.26(+2.77%) |
May 18, 2007 | 44.57 | 45.65 | 44.47 | 45.53 | 334,791 | +0.97(+2.17%) |
May 17, 2007 | 44.79 | 44.97 | 44.38 | 44.56 | 247,069 | -0.27(-0.61%) |
May 16, 2007 | 44.23 | 44.88 | 43.78 | 44.83 | 179,278 | +0.67(+1.51%) |
May 15, 2007 | 44.95 | 45.41 | 44.15 | 44.17 | 200,415 | -0.74(-1.65%) |
May 14, 2007 | 45.06 | 45.27 | 44.53 | 44.91 | 260,211 | -0.26(-0.59%) |
May 11, 2007 | 45.10 | 45.35 | 44.82 | 45.17 | 162,631 | +0.30(+0.67%) |
May 10, 2007 | 45.44 | 45.63 | 44.82 | 44.87 | 418,681 | -1.06(-2.31%) |
May 09, 2007 | 44.70 | 46.44 | 43.53 | 45.93 | 1,149,813 | +4.15(+9.95%) |
May 08, 2007 | 42.45 | 42.45 | 41.46 | 41.77 | 376,298 | -0.68(-1.61%) |
May 07, 2007 | 42.93 | 43.51 | 42.42 | 42.46 | 363,594 | -0.47(-1.08%) |
May 04, 2007 | 42.41 | 42.93 | 42.25 | 42.93 | 213,995 | +0.51(+1.21%) |
May 03, 2007 | 41.97 | 42.82 | 41.95 | 42.41 | 220,675 | +0.41(+0.98%) |
May 02, 2007 | 41.23 | 42.09 | 41.16 | 42.00 | 306,207 | +0.73(+1.77%) |
May 01, 2007 | 41.60 | 41.60 | 40.61 | 41.27 | 291,642 | -0.33(-0.79%) |
Apr 30, 2007 | 42.28 | 42.48 | 41.41 | 41.60 | 302,703 | -0.68(-1.60%) |
Apr 27, 2007 | 42.09 | 42.28 | 41.91 | 42.28 | 184,206 | +0.00(+0.00%) |
Apr 26, 2007 | 42.14 | 42.37 | 42.14 | 42.28 | 184,973 | -0.04(-0.09%) |
Apr 25, 2007 | 43.32 | 43.46 | 42.15 | 42.31 | 375,312 | -0.78(-1.80%) |
Apr 24, 2007 | 42.94 | 43.22 | 42.74 | 43.09 | 133,062 | +0.30(+0.70%) |
Apr 23, 2007 | 42.41 | 42.88 | 42.28 | 42.79 | 154,965 | +0.15(+0.34%) |
Apr 20, 2007 | 42.47 | 42.78 | 42.02 | 42.64 | 204,905 | +0.85(+2.03%) |
Apr 19, 2007 | 41.62 | 42.19 | 41.14 | 41.79 | 267,439 | -0.55(-1.29%) |
Apr 18, 2007 | 42.63 | 42.64 | 42.19 | 42.34 | 170,298 | -0.56(-1.30%) |
Apr 17, 2007 | 42.46 | 43.03 | 42.37 | 42.90 | 574,851 | +0.46(+1.08%) |
Apr 16, 2007 | 41.94 | 42.47 | 41.82 | 42.44 | 158,470 | +0.73(+1.75%) |
Apr 13, 2007 | 41.27 | 41.88 | 41.12 | 41.71 | 371,589 | +0.26(+0.62%) |
Apr 12, 2007 | 41.00 | 41.66 | 40.95 | 41.45 | 496,547 | +0.07(+0.18%) |
Apr 11, 2007 | 41.86 | 41.97 | 41.05 | 41.38 | 286,714 | -0.37(-0.90%) |
Apr 10, 2007 | 41.59 | 41.88 | 41.04 | 41.76 | 497,861 | +0.06(+0.15%) |
Apr 09, 2007 | 41.55 | 42.46 | 41.31 | 41.69 | 651,075 | +0.20(+0.48%) |
Apr 05, 2007 | 42.40 | 42.42 | 40.86 | 41.49 | 395,025 | +0.80(+1.97%) |
Apr 04, 2007 | 40.72 | 40.76 | 39.77 | 40.69 | 486,800 | -0.47(-1.13%) |
Apr 03, 2007 | 41.18 | 41.37 | 40.53 | 41.15 | 351,547 | +0.11(+0.27%) |
Apr 02, 2007 | 40.84 | 41.28 | 40.68 | 41.04 | 309,164 | +0.12(+0.29%) |
Mar 30, 2007 | 41.27 | 41.58 | 40.74 | 40.93 | 441,351 | -0.40(-0.97%) |
Mar 29, 2007 | 41.73 | 41.78 | 40.87 | 41.33 | 402,911 | -0.28(-0.68%) |
Mar 28, 2007 | 41.90 | 42.01 | 41.22 | 41.61 | 335,886 | -0.52(-1.24%) |
Mar 27, 2007 | 42.61 | 42.85 | 41.83 | 42.13 | 178,621 | -0.71(-1.66%) |
Mar 26, 2007 | 43.20 | 43.47 | 42.59 | 42.84 | 150,366 | -0.56(-1.28%) |
Mar 23, 2007 | 43.65 | 44.14 | 43.21 | 43.40 | 310,260 | -0.19(-0.44%) |
Mar 22, 2007 | 43.03 | 43.67 | 42.64 | 43.59 | 769,900 | +0.61(+1.42%) |
Mar 21, 2007 | 41.56 | 43.02 | 41.11 | 42.98 | 452,960 | +1.47(+3.54%) |
Mar 20, 2007 | 41.33 | 41.69 | 41.10 | 41.51 | 288,356 | +0.09(+0.22%) |
Mar 19, 2007 | 41.50 | 41.97 | 41.35 | 41.42 | 246,083 | +0.15(+0.35%) |
Mar 16, 2007 | 41.25 | 41.61 | 40.64 | 41.27 | 519,874 | +0.03(+0.07%) |
Mar 15, 2007 | 41.08 | 41.34 | 40.85 | 41.24 | 555,467 | +0.20(+0.49%) |
Mar 14, 2007 | 39.72 | 41.65 | 38.51 | 41.04 | 1,952,130 | +3.77(+10.12%) |
Mar 13, 2007 | 38.65 | 38.58 | 37.14 | 37.27 | 402,801 | -1.38(-3.57%) |
Mar 12, 2007 | 38.52 | 38.78 | 38.45 | 38.65 | 127,915 | -0.19(-0.49%) |
Mar 09, 2007 | 38.99 | 39.25 | 38.32 | 38.84 | 225,713 | +0.22(+0.57%) |
Mar 08, 2007 | 38.83 | 38.95 | 38.31 | 38.62 | 206,767 | +0.04(+0.09%) |
Mar 07, 2007 | 39.08 | 39.16 | 38.48 | 38.59 | 229,875 | -0.59(-1.51%) |
Mar 06, 2007 | 39.24 | 39.71 | 38.75 | 39.18 | 210,271 | +0.35(+0.89%) |
Mar 05, 2007 | 39.49 | 40.20 | 38.83 | 38.83 | 306,974 | -1.07(-2.68%) |
Mar 02, 2007 | 39.61 | 40.26 | 39.45 | 39.90 | 473,220 | +0.11(+0.28%) |