Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.82 | 47.04 | 46.80 | 47.00 | 83,175 | +0.60(+1.29%) |
May 30, 2007 | 46.16 | 46.53 | 46.02 | 46.40 | 54,949 | +0.05(+0.11%) |
May 29, 2007 | 46.42 | 46.58 | 46.29 | 46.35 | 80,322 | +0.31(+0.67%) |
May 25, 2007 | 45.96 | 46.17 | 45.92 | 46.04 | 76,419 | -0.01(-0.02%) |
May 24, 2007 | 46.44 | 46.60 | 45.93 | 46.05 | 93,834 | -0.45(-0.97%) |
May 23, 2007 | 46.69 | 46.88 | 46.50 | 46.50 | 193,374 | +0.11(+0.23%) |
May 22, 2007 | 46.54 | 46.56 | 46.32 | 46.40 | 80,472 | +0.15(+0.33%) |
May 21, 2007 | 46.16 | 46.30 | 46.03 | 46.24 | 118,757 | -0.10(-0.22%) |
May 18, 2007 | 46.16 | 46.34 | 46.09 | 46.34 | 176,559 | +0.06(+0.13%) |
May 17, 2007 | 46.12 | 46.30 | 46.06 | 46.28 | 93,384 | -0.31(-0.67%) |
May 16, 2007 | 46.36 | 46.60 | 46.24 | 46.60 | 58,703 | +0.15(+0.33%) |
May 15, 2007 | 46.34 | 46.79 | 46.24 | 46.44 | 175,959 | -0.31(-0.67%) |
May 14, 2007 | 46.85 | 46.95 | 46.59 | 46.76 | 243,970 | -0.40(-0.85%) |
May 11, 2007 | 46.62 | 47.16 | 46.60 | 47.16 | 243,370 | +0.83(+1.80%) |
May 10, 2007 | 46.89 | 46.89 | 46.32 | 46.32 | 175,358 | -0.87(-1.85%) |
May 09, 2007 | 46.97 | 47.25 | 46.97 | 47.20 | 170,704 | +0.55(+1.19%) |
May 08, 2007 | 46.73 | 46.73 | 46.43 | 46.64 | 111,851 | -0.17(-0.37%) |
May 07, 2007 | 46.75 | 46.88 | 46.72 | 46.82 | 75,818 | +0.06(+0.13%) |
May 04, 2007 | 46.59 | 46.76 | 46.44 | 46.76 | 258,083 | +0.39(+0.85%) |
May 03, 2007 | 46.32 | 46.36 | 46.15 | 46.36 | 223,852 | +0.12(+0.26%) |
May 02, 2007 | 46.09 | 46.30 | 45.88 | 46.24 | 350,566 | +0.43(+0.93%) |
May 01, 2007 | 46.06 | 46.06 | 45.57 | 45.82 | 106,746 | +0.18(+0.39%) |
Apr 30, 2007 | 45.95 | 46.15 | 45.64 | 45.64 | 154,639 | -0.39(-0.85%) |
Apr 27, 2007 | 46.06 | 46.08 | 45.85 | 46.03 | 96,837 | -0.21(-0.45%) |
Apr 26, 2007 | 46.39 | 46.39 | 46.09 | 46.24 | 247,573 | -0.34(-0.73%) |
Apr 25, 2007 | 46.38 | 46.60 | 46.21 | 46.58 | 105,545 | +0.33(+0.72%) |
Apr 24, 2007 | 46.42 | 46.42 | 46.05 | 46.24 | 193,975 | -0.17(-0.36%) |
Apr 23, 2007 | 46.62 | 46.67 | 46.35 | 46.41 | 142,028 | -0.48(-1.02%) |
Apr 20, 2007 | 46.79 | 47.08 | 46.71 | 46.89 | 74,467 | +0.34(+0.73%) |
Apr 19, 2007 | 46.49 | 46.76 | 46.31 | 46.55 | 678,613 | -0.39(-0.82%) |
Apr 18, 2007 | 47.09 | 47.12 | 46.89 | 46.94 | 57,051 | -0.05(-0.11%) |
Apr 17, 2007 | 47.02 | 47.14 | 46.78 | 46.99 | 191,573 | -0.06(-0.13%) |
Apr 16, 2007 | 46.80 | 47.18 | 46.78 | 47.05 | 63,357 | +0.49(+1.06%) |
Apr 13, 2007 | 46.62 | 46.72 | 46.35 | 46.56 | 93,834 | -0.25(-0.53%) |
Apr 12, 2007 | 46.54 | 46.82 | 46.34 | 46.80 | 206,286 | +0.20(+0.43%) |
Apr 11, 2007 | 46.88 | 46.88 | 46.50 | 46.60 | 149,835 | -0.19(-0.40%) |
Apr 10, 2007 | 46.72 | 47.04 | 46.72 | 46.79 | 120,558 | +0.27(+0.59%) |
Apr 09, 2007 | 46.56 | 46.65 | 46.44 | 46.52 | 84,976 | -0.01(-0.03%) |
Apr 05, 2007 | 46.22 | 46.61 | 46.13 | 46.53 | 194,275 | -0.09(-0.20%) |
Apr 04, 2007 | 46.46 | 46.64 | 46.34 | 46.62 | 234,361 | +0.36(+0.78%) |
Apr 03, 2007 | 46.07 | 46.38 | 46.00 | 46.26 | 75,518 | +0.47(+1.02%) |
Apr 02, 2007 | 45.86 | 45.86 | 45.47 | 45.80 | 139,325 | -0.12(-0.26%) |
Mar 30, 2007 | 46.16 | 46.29 | 45.89 | 45.92 | 100,290 | -0.19(-0.42%) |
Mar 29, 2007 | 46.36 | 46.36 | 45.81 | 46.11 | 51,046 | +0.23(+0.49%) |
Mar 28, 2007 | 45.76 | 46.05 | 45.52 | 45.89 | 101,041 | -0.43(-0.93%) |
Mar 27, 2007 | 46.44 | 46.62 | 46.22 | 46.32 | 81,673 | -0.15(-0.32%) |
Mar 26, 2007 | 46.62 | 46.62 | 45.98 | 46.46 | 63,057 | -0.13(-0.29%) |
Mar 23, 2007 | 46.68 | 46.75 | 46.48 | 46.60 | 218,447 | -0.03(-0.07%) |
Mar 22, 2007 | 46.33 | 46.79 | 46.33 | 46.63 | 223,401 | +0.17(+0.37%) |
Mar 21, 2007 | 45.95 | 46.62 | 45.66 | 46.46 | 270,244 | +0.53(+1.16%) |
Mar 20, 2007 | 45.43 | 45.93 | 45.43 | 45.93 | 49,094 | +0.33(+0.73%) |
Mar 19, 2007 | 45.43 | 45.61 | 45.29 | 45.59 | 169,353 | +0.62(+1.38%) |
Mar 16, 2007 | 45.13 | 45.26 | 44.84 | 44.97 | 29,726 | -0.15(-0.32%) |
Mar 15, 2007 | 44.96 | 45.27 | 44.92 | 45.12 | 48,794 | +0.31(+0.70%) |
Mar 14, 2007 | 44.76 | 44.97 | 43.97 | 44.81 | 410,471 | -0.36(-0.80%) |
Mar 13, 2007 | 46.08 | 45.83 | 44.98 | 45.17 | 145,781 | -0.91(-1.98%) |
Mar 12, 2007 | 45.75 | 46.10 | 45.68 | 46.08 | 75,968 | +0.48(+1.05%) |
Mar 09, 2007 | 45.65 | 45.75 | 45.34 | 45.60 | 133,170 | -0.01(-0.01%) |
Mar 08, 2007 | 45.49 | 45.77 | 45.49 | 45.61 | 242,469 | +0.31(+0.69%) |
Mar 07, 2007 | 45.06 | 45.29 | 44.86 | 45.29 | 62,606 | +0.03(+0.07%) |
Mar 06, 2007 | 45.03 | 45.26 | 44.85 | 45.26 | 157,342 | +1.31(+2.97%) |
Mar 05, 2007 | 44.09 | 44.46 | 43.95 | 43.95 | 225,503 | -0.74(-1.65%) |
Mar 02, 2007 | 45.09 | 45.23 | 44.69 | 44.69 | 125,363 | -0.77(-1.70%) |