Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.30 | 50.53 | 49.22 | 50.18 | 891,914 | +0.96(+1.95%) |
May 30, 2007 | 48.31 | 49.34 | 48.21 | 49.22 | 482,564 | +0.91(+1.89%) |
May 29, 2007 | 47.96 | 48.48 | 47.82 | 48.31 | 398,823 | +0.32(+0.68%) |
May 25, 2007 | 48.16 | 48.41 | 47.80 | 47.98 | 289,000 | -0.24(-0.50%) |
May 24, 2007 | 48.68 | 48.74 | 48.19 | 48.22 | 524,286 | -0.63(-1.30%) |
May 23, 2007 | 48.78 | 48.99 | 48.58 | 48.86 | 361,981 | +0.19(+0.39%) |
May 22, 2007 | 48.20 | 48.77 | 48.15 | 48.67 | 398,121 | +0.44(+0.92%) |
May 21, 2007 | 48.24 | 48.60 | 48.06 | 48.22 | 490,400 | -0.15(-0.32%) |
May 18, 2007 | 47.37 | 49.24 | 47.04 | 48.38 | 772,808 | +1.00(+2.11%) |
May 17, 2007 | 47.13 | 47.59 | 46.98 | 47.38 | 271,808 | +0.10(+0.22%) |
May 16, 2007 | 46.77 | 47.37 | 46.77 | 47.27 | 468,763 | +0.33(+0.71%) |
May 15, 2007 | 46.80 | 47.24 | 46.79 | 46.94 | 702,209 | +0.05(+0.11%) |
May 14, 2007 | 46.74 | 47.01 | 46.74 | 46.89 | 506,657 | -0.08(-0.16%) |
May 11, 2007 | 47.03 | 47.17 | 46.85 | 46.97 | 301,866 | -0.07(-0.15%) |
May 10, 2007 | 47.03 | 47.30 | 46.90 | 47.03 | 343,853 | +0.01(+0.02%) |
May 09, 2007 | 47.61 | 47.64 | 46.94 | 47.03 | 961,854 | -0.58(-1.22%) |
May 08, 2007 | 47.27 | 47.68 | 47.14 | 47.61 | 333,093 | +0.15(+0.31%) |
May 07, 2007 | 47.20 | 47.64 | 47.20 | 47.46 | 396,367 | +0.27(+0.56%) |
May 04, 2007 | 46.99 | 47.30 | 46.80 | 47.20 | 616,363 | +0.27(+0.58%) |
May 03, 2007 | 47.27 | 47.80 | 46.56 | 46.92 | 1,114,366 | +0.82(+1.78%) |
May 02, 2007 | 46.60 | 46.79 | 45.83 | 46.10 | 1,058,383 | -0.03(-0.06%) |
May 01, 2007 | 46.29 | 46.62 | 45.98 | 46.13 | 564,884 | -0.17(-0.37%) |
Apr 30, 2007 | 46.59 | 46.75 | 46.12 | 46.30 | 636,239 | -0.31(-0.66%) |
Apr 27, 2007 | 46.60 | 46.99 | 46.48 | 46.61 | 411,571 | +0.00(+0.00%) |
Apr 26, 2007 | 46.70 | 46.87 | 46.48 | 46.61 | 484,318 | +0.03(+0.07%) |
Apr 25, 2007 | 46.19 | 46.85 | 46.09 | 46.57 | 617,416 | +0.39(+0.85%) |
Apr 24, 2007 | 45.53 | 46.93 | 45.26 | 46.18 | 927,223 | +1.04(+2.31%) |
Apr 23, 2007 | 45.38 | 45.57 | 44.98 | 45.14 | 362,449 | -0.09(-0.21%) |
Apr 20, 2007 | 45.09 | 45.32 | 44.91 | 45.23 | 299,059 | +0.27(+0.61%) |
Apr 19, 2007 | 45.27 | 45.27 | 44.83 | 44.96 | 199,294 | -0.36(-0.79%) |
Apr 18, 2007 | 45.10 | 45.50 | 45.10 | 45.32 | 350,520 | +0.26(+0.57%) |
Apr 17, 2007 | 45.30 | 45.38 | 45.03 | 45.06 | 362,800 | -0.38(-0.83%) |
Apr 16, 2007 | 45.47 | 45.66 | 45.32 | 45.44 | 375,665 | +0.21(+0.45%) |
Apr 13, 2007 | 44.57 | 45.40 | 44.49 | 45.23 | 550,282 | +0.74(+1.67%) |
Apr 12, 2007 | 44.47 | 44.64 | 44.11 | 44.49 | 324,649 | +0.03(+0.06%) |
Apr 11, 2007 | 43.91 | 44.55 | 43.85 | 44.46 | 584,901 | +0.62(+1.42%) |
Apr 10, 2007 | 43.55 | 43.90 | 43.50 | 43.84 | 336,485 | +0.25(+0.57%) |
Apr 09, 2007 | 42.76 | 43.69 | 42.66 | 43.59 | 508,646 | +0.58(+1.35%) |
Apr 05, 2007 | 42.88 | 43.31 | 42.34 | 43.01 | 403,384 | -0.01(-0.02%) |
Apr 04, 2007 | 42.86 | 43.06 | 42.51 | 43.02 | 416,366 | +0.18(+0.42%) |
Apr 03, 2007 | 42.96 | 43.20 | 42.83 | 42.84 | 421,162 | -0.09(-0.20%) |
Apr 02, 2007 | 42.87 | 43.03 | 42.68 | 42.92 | 297,772 | +0.05(+0.12%) |
Mar 30, 2007 | 42.88 | 43.42 | 42.44 | 42.87 | 397,770 | +0.03(+0.08%) |
Mar 29, 2007 | 42.67 | 42.86 | 42.33 | 42.84 | 388,367 | +0.34(+0.80%) |
Mar 28, 2007 | 42.53 | 42.81 | 42.46 | 42.49 | 429,816 | -0.25(-0.58%) |
Mar 27, 2007 | 42.97 | 43.08 | 42.58 | 42.74 | 275,550 | -0.27(-0.64%) |
Mar 26, 2007 | 43.02 | 43.16 | 42.76 | 43.02 | 410,285 | -0.01(-0.02%) |
Mar 23, 2007 | 43.04 | 43.45 | 43.02 | 43.02 | 282,918 | -0.14(-0.32%) |
Mar 22, 2007 | 43.03 | 43.57 | 43.03 | 43.16 | 225,025 | -0.06(-0.14%) |
Mar 21, 2007 | 42.90 | 43.24 | 42.59 | 43.22 | 454,260 | +0.32(+0.76%) |
Mar 20, 2007 | 42.67 | 43.08 | 42.40 | 42.90 | 384,554 | +0.32(+0.74%) |
Mar 19, 2007 | 42.58 | 42.74 | 42.44 | 42.58 | 486,775 | +0.03(+0.06%) |
Mar 16, 2007 | 42.84 | 42.96 | 42.44 | 42.55 | 457,652 | -0.31(-0.72%) |
Mar 15, 2007 | 42.88 | 43.52 | 42.72 | 42.86 | 477,652 | -0.05(-0.12%) |
Mar 14, 2007 | 42.86 | 43.08 | 42.20 | 42.91 | 415,548 | +0.00(+0.00%) |
Mar 13, 2007 | 43.96 | 43.74 | 42.90 | 42.91 | 420,811 | -1.04(-2.37%) |
Mar 12, 2007 | 44.03 | 44.36 | 43.43 | 43.96 | 354,730 | -0.33(-0.75%) |
Mar 09, 2007 | 43.82 | 44.30 | 43.60 | 44.29 | 551,920 | +0.51(+1.17%) |
Mar 08, 2007 | 43.46 | 43.85 | 43.42 | 43.78 | 424,904 | +0.43(+0.99%) |
Mar 07, 2007 | 43.35 | 43.60 | 43.20 | 43.35 | 416,951 | -0.12(-0.28%) |
Mar 06, 2007 | 43.18 | 43.61 | 43.05 | 43.47 | 520,341 | +0.65(+1.52%) |
Mar 05, 2007 | 43.20 | 43.48 | 42.71 | 42.82 | 526,657 | -0.63(-1.46%) |
Mar 02, 2007 | 43.52 | 43.82 | 43.22 | 43.45 | 488,295 | -0.27(-0.61%) |