Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.63 | 49.76 | 49.10 | 49.50 | 46,765 | +0.45(+0.92%) |
May 30, 2007 | 48.85 | 49.44 | 48.78 | 49.05 | 84,675 | +0.15(+0.31%) |
May 29, 2007 | 49.09 | 49.24 | 48.76 | 48.90 | 61,321 | +0.15(+0.31%) |
May 25, 2007 | 48.90 | 49.51 | 48.75 | 48.75 | 133,634 | -0.06(-0.12%) |
May 24, 2007 | 49.52 | 49.52 | 48.51 | 48.81 | 185,686 | -0.13(-0.27%) |
May 23, 2007 | 49.50 | 49.53 | 48.94 | 48.94 | 71,238 | -0.61(-1.23%) |
May 22, 2007 | 47.74 | 50.05 | 47.74 | 49.55 | 283,633 | +1.81(+3.79%) |
May 21, 2007 | 47.75 | 47.97 | 47.48 | 47.74 | 29,479 | +0.00(+0.00%) |
May 18, 2007 | 47.75 | 47.97 | 47.48 | 47.74 | 29,479 | +0.19(+0.40%) |
May 17, 2007 | 47.49 | 47.69 | 47.01 | 47.55 | 138,527 | +0.54(+1.15%) |
May 16, 2007 | 46.95 | 47.41 | 46.75 | 47.01 | 21,238 | +0.06(+0.13%) |
May 15, 2007 | 46.98 | 47.02 | 46.36 | 46.95 | 80,875 | -0.05(-0.11%) |
May 14, 2007 | 47.25 | 47.75 | 46.95 | 47.00 | 37,766 | -0.75(-1.57%) |
May 11, 2007 | 47.13 | 47.75 | 46.98 | 47.75 | 28,982 | +0.51(+1.08%) |
May 10, 2007 | 45.76 | 47.35 | 45.76 | 47.24 | 115,611 | +0.24(+0.51%) |
May 09, 2007 | 47.01 | 47.23 | 46.79 | 47.00 | 55,370 | -0.28(-0.59%) |
May 08, 2007 | 47.51 | 47.53 | 46.66 | 47.28 | 57,198 | -0.47(-0.98%) |
May 07, 2007 | 46.50 | 47.81 | 46.31 | 47.75 | 57,042 | +1.35(+2.91%) |
May 04, 2007 | 45.76 | 46.72 | 45.76 | 46.40 | 45,502 | +0.10(+0.22%) |
May 03, 2007 | 45.78 | 46.30 | 45.76 | 46.30 | 90,100 | +0.15(+0.33%) |
May 02, 2007 | 46.06 | 46.62 | 45.60 | 46.15 | 108,995 | -0.35(-0.75%) |
May 01, 2007 | 46.89 | 46.98 | 46.08 | 46.50 | 45,346 | -0.02(-0.04%) |
Apr 30, 2007 | 47.96 | 47.96 | 46.34 | 46.52 | 99,901 | -0.67(-1.42%) |
Apr 27, 2007 | 47.25 | 47.85 | 47.13 | 47.19 | 29,307 | -0.31(-0.65%) |
Apr 26, 2007 | 47.69 | 48.00 | 47.50 | 47.50 | 69,072 | -0.05(-0.11%) |
Apr 25, 2007 | 47.52 | 47.99 | 47.16 | 47.55 | 56,502 | +0.24(+0.51%) |
Apr 24, 2007 | 47.10 | 47.93 | 47.10 | 47.31 | 85,448 | -0.32(-0.67%) |
Apr 23, 2007 | 48.00 | 48.20 | 47.38 | 47.63 | 46,472 | -0.26(-0.54%) |
Apr 20, 2007 | 47.97 | 48.00 | 47.68 | 47.89 | 33,775 | -0.04(-0.08%) |
Apr 19, 2007 | 47.99 | 48.00 | 47.61 | 47.93 | 49,847 | +0.12(+0.25%) |
Apr 18, 2007 | 47.57 | 48.35 | 47.57 | 47.81 | 59,614 | -0.35(-0.73%) |
Apr 17, 2007 | 47.99 | 48.99 | 47.70 | 48.16 | 86,246 | +0.40(+0.84%) |
Apr 16, 2007 | 48.49 | 48.49 | 47.72 | 47.76 | 98,491 | -0.24(-0.50%) |
Apr 13, 2007 | 48.25 | 48.25 | 47.77 | 48.00 | 114,209 | +0.07(+0.15%) |
Apr 12, 2007 | 47.48 | 48.25 | 47.22 | 47.93 | 155,837 | +0.88(+1.87%) |
Apr 11, 2007 | 48.20 | 48.23 | 46.39 | 47.05 | 69,842 | -1.35(-2.79%) |
Apr 10, 2007 | 48.70 | 48.73 | 48.15 | 48.40 | 100,879 | -0.01(-0.02%) |
Apr 09, 2007 | 48.26 | 48.80 | 47.34 | 48.41 | 63,367 | +0.41(+0.85%) |
Apr 05, 2007 | 47.55 | 48.56 | 47.17 | 48.00 | 190,830 | +1.00(+2.13%) |
Apr 04, 2007 | 47.99 | 48.00 | 46.62 | 47.00 | 130,050 | -0.02(-0.04%) |
Apr 03, 2007 | 44.92 | 47.25 | 44.91 | 47.02 | 209,580 | +2.40(+5.38%) |
Apr 02, 2007 | 44.50 | 44.69 | 43.88 | 44.62 | 78,108 | +0.57(+1.29%) |
Mar 30, 2007 | 44.54 | 44.54 | 44.00 | 44.05 | 88,537 | -0.50(-1.12%) |
Mar 29, 2007 | 44.50 | 44.70 | 43.95 | 44.55 | 106,974 | +0.20(+0.45%) |
Mar 28, 2007 | 44.46 | 44.86 | 43.77 | 44.35 | 56,198 | +0.10(+0.23%) |
Mar 27, 2007 | 44.70 | 44.70 | 43.84 | 44.25 | 149,483 | -0.45(-1.01%) |
Mar 26, 2007 | 44.68 | 45.09 | 44.00 | 44.70 | 96,984 | +0.20(+0.45%) |
Mar 23, 2007 | 44.30 | 45.29 | 44.30 | 44.50 | 115,434 | +0.20(+0.45%) |
Mar 22, 2007 | 44.25 | 44.79 | 44.25 | 44.30 | 198,677 | +0.15(+0.34%) |
Mar 21, 2007 | 44.63 | 44.78 | 43.50 | 44.15 | 132,323 | -0.44(-0.99%) |
Mar 20, 2007 | 45.00 | 45.25 | 44.56 | 44.59 | 341,017 | -0.37(-0.82%) |
Mar 19, 2007 | 44.89 | 45.08 | 44.50 | 44.96 | 45,322 | +0.26(+0.58%) |
Mar 16, 2007 | 45.00 | 45.00 | 44.00 | 44.70 | 143,734 | -0.46(-1.02%) |
Mar 15, 2007 | 46.56 | 46.56 | 44.99 | 45.16 | 271,011 | -0.53(-1.16%) |
Mar 14, 2007 | 46.00 | 46.45 | 45.19 | 45.69 | 54,972 | -0.43(-0.93%) |
Mar 13, 2007 | 46.40 | 46.40 | 45.85 | 46.12 | 56,499 | -0.07(-0.15%) |
Mar 12, 2007 | 47.11 | 47.11 | 45.92 | 46.19 | 169,544 | -0.21(-0.45%) |
Mar 09, 2007 | 48.00 | 48.00 | 46.39 | 46.40 | 141,589 | -0.90(-1.90%) |
Mar 08, 2007 | 47.00 | 48.25 | 46.90 | 47.30 | 73,450 | +0.67(+1.44%) |
Mar 07, 2007 | 46.49 | 46.72 | 46.04 | 46.63 | 52,076 | +0.41(+0.89%) |
Mar 06, 2007 | 47.00 | 48.89 | 46.00 | 46.22 | 70,538 | -0.03(-0.06%) |
Mar 05, 2007 | 47.50 | 47.50 | 45.43 | 46.25 | 93,058 | -1.23(-2.59%) |
Mar 02, 2007 | 47.50 | 47.88 | 46.53 | 47.48 | 74,954 | -0.22(-0.46%) |