Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.26 | 45.26 | 45.13 | 45.20 | 29,664 | -0.05(-0.12%) |
May 30, 2007 | 45.31 | 45.31 | 45.24 | 45.25 | 43,177 | +0.03(+0.07%) |
May 29, 2007 | 45.27 | 45.27 | 45.22 | 45.22 | 23,731 | -0.07(-0.15%) |
May 25, 2007 | 45.26 | 45.29 | 45.26 | 45.29 | 9,558 | +0.00(+0.00%) |
May 24, 2007 | 45.30 | 45.30 | 45.18 | 45.29 | 50,429 | +0.01(+0.03%) |
May 23, 2007 | 45.38 | 45.38 | 45.25 | 45.28 | 12,524 | -0.05(-0.12%) |
May 22, 2007 | 45.44 | 45.44 | 45.33 | 45.33 | 41,859 | -0.13(-0.28%) |
May 21, 2007 | 45.38 | 45.46 | 45.37 | 45.46 | 61,141 | +0.07(+0.16%) |
May 18, 2007 | 45.47 | 45.50 | 45.37 | 45.39 | 41,694 | -0.13(-0.28%) |
May 17, 2007 | 45.54 | 45.57 | 45.50 | 45.52 | 17,304 | -0.12(-0.27%) |
May 16, 2007 | 45.64 | 45.66 | 45.61 | 45.64 | 63,118 | +0.02(+0.04%) |
May 15, 2007 | 45.69 | 45.69 | 45.58 | 45.62 | 10,217 | -0.04(-0.09%) |
May 14, 2007 | 45.69 | 45.71 | 45.64 | 45.66 | 37,904 | -0.02(-0.05%) |
May 11, 2007 | 45.84 | 45.84 | 45.69 | 45.69 | 75,149 | -0.07(-0.16%) |
May 10, 2007 | 45.70 | 45.76 | 45.69 | 45.76 | 23,072 | +0.06(+0.13%) |
May 09, 2007 | 45.78 | 45.79 | 45.70 | 45.70 | 76,138 | -0.07(-0.15%) |
May 08, 2007 | 45.75 | 45.82 | 45.75 | 45.76 | 22,083 | +0.01(+0.01%) |
May 07, 2007 | 45.76 | 45.76 | 45.71 | 45.76 | 23,731 | +0.01(+0.03%) |
May 04, 2007 | 45.73 | 45.75 | 45.73 | 45.75 | 22,412 | +0.11(+0.24%) |
May 03, 2007 | 45.69 | 45.70 | 45.61 | 45.64 | 22,412 | -0.07(-0.16%) |
May 02, 2007 | 45.69 | 45.72 | 45.69 | 45.71 | 10,217 | +0.00(+0.00%) |
May 01, 2007 | 45.84 | 45.86 | 45.57 | 45.71 | 31,312 | -0.16(-0.36%) |
Apr 30, 2007 | 45.78 | 45.87 | 45.78 | 45.87 | 18,622 | +0.22(+0.48%) |
Apr 27, 2007 | 45.73 | 45.73 | 45.66 | 45.66 | 13,678 | -0.02(-0.05%) |
Apr 26, 2007 | 45.78 | 45.78 | 45.68 | 45.68 | 5,438 | -0.12(-0.27%) |
Apr 25, 2007 | 45.83 | 45.89 | 45.79 | 45.80 | 12,854 | -0.05(-0.11%) |
Apr 24, 2007 | 45.79 | 45.89 | 45.78 | 45.85 | 13,678 | +0.09(+0.20%) |
Apr 23, 2007 | 45.69 | 45.77 | 45.66 | 45.76 | 8,734 | +0.06(+0.13%) |
Apr 20, 2007 | 45.72 | 45.73 | 45.66 | 45.70 | 13,678 | +0.00(+0.00%) |
Apr 19, 2007 | 45.73 | 45.73 | 45.69 | 45.70 | 5,603 | -0.01(-0.03%) |
Apr 18, 2007 | 45.68 | 45.72 | 45.68 | 45.71 | 2,636 | +0.10(+0.21%) |
Apr 17, 2007 | 45.60 | 45.62 | 45.60 | 45.61 | 8,734 | +0.10(+0.23%) |
Apr 16, 2007 | 45.49 | 45.51 | 45.47 | 45.51 | 63,118 | +0.08(+0.19%) |
Apr 13, 2007 | 45.49 | 45.52 | 45.42 | 45.42 | 15,820 | -0.05(-0.11%) |
Apr 12, 2007 | 45.54 | 45.55 | 45.45 | 45.47 | 10,876 | -0.01(-0.01%) |
Apr 11, 2007 | 45.52 | 45.54 | 45.47 | 45.48 | 24,390 | -0.07(-0.15%) |