Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.52 | 43.15 | 42.33 | 42.98 | 169,370 | +0.51(+1.21%) |
May 30, 2007 | 41.84 | 42.60 | 41.76 | 42.47 | 225,607 | +0.16(+0.38%) |
May 29, 2007 | 42.27 | 42.70 | 42.10 | 42.31 | 153,899 | +0.05(+0.13%) |
May 25, 2007 | 42.03 | 42.51 | 41.90 | 42.25 | 118,054 | +0.32(+0.77%) |
May 24, 2007 | 42.71 | 42.97 | 41.68 | 41.93 | 129,726 | -0.84(-1.95%) |
May 23, 2007 | 43.49 | 43.49 | 42.71 | 42.77 | 113,030 | -0.61(-1.41%) |
May 22, 2007 | 43.65 | 43.77 | 43.22 | 43.38 | 55,145 | -0.22(-0.52%) |
May 21, 2007 | 43.22 | 43.83 | 43.06 | 43.60 | 70,402 | +0.46(+1.06%) |
May 18, 2007 | 43.31 | 43.38 | 43.04 | 43.15 | 58,823 | -0.11(-0.25%) |
May 17, 2007 | 43.42 | 43.59 | 42.94 | 43.25 | 114,761 | -0.22(-0.50%) |
May 16, 2007 | 43.71 | 43.94 | 43.40 | 43.47 | 142,886 | -0.22(-0.51%) |
May 15, 2007 | 44.28 | 44.73 | 43.58 | 43.69 | 156,716 | -0.72(-1.62%) |
May 14, 2007 | 43.92 | 44.43 | 43.46 | 44.41 | 201,590 | +0.28(+0.63%) |
May 11, 2007 | 43.29 | 44.35 | 42.93 | 44.13 | 101,227 | +0.92(+2.12%) |
May 10, 2007 | 44.75 | 44.75 | 43.20 | 43.22 | 207,403 | -1.73(-3.84%) |
May 09, 2007 | 44.83 | 44.96 | 44.42 | 44.94 | 119,037 | -0.26(-0.58%) |
May 08, 2007 | 45.67 | 45.72 | 44.52 | 45.20 | 183,166 | -0.76(-1.66%) |
May 07, 2007 | 46.39 | 46.52 | 45.81 | 45.97 | 113,245 | -0.37(-0.80%) |
May 04, 2007 | 45.97 | 46.34 | 45.74 | 46.34 | 80,675 | +0.38(+0.82%) |
May 03, 2007 | 47.02 | 47.11 | 44.51 | 45.96 | 320,935 | -1.23(-2.61%) |
May 02, 2007 | 46.43 | 47.67 | 46.26 | 47.19 | 79,919 | +0.50(+1.08%) |
May 01, 2007 | 46.67 | 47.15 | 46.35 | 46.69 | 52,720 | -0.13(-0.27%) |
Apr 30, 2007 | 47.80 | 47.80 | 46.75 | 46.81 | 91,015 | -1.01(-2.11%) |
Apr 27, 2007 | 47.87 | 48.17 | 47.56 | 47.82 | 51,997 | -0.36(-0.75%) |
Apr 26, 2007 | 47.70 | 48.18 | 47.51 | 48.18 | 87,030 | +0.30(+0.62%) |
Apr 25, 2007 | 48.08 | 48.18 | 47.60 | 47.88 | 116,122 | +0.01(+0.02%) |
Apr 24, 2007 | 48.56 | 48.56 | 47.66 | 47.87 | 103,028 | -0.69(-1.43%) |
Apr 23, 2007 | 47.91 | 49.20 | 47.83 | 48.57 | 68,959 | +0.40(+0.82%) |
Apr 20, 2007 | 47.62 | 48.77 | 47.24 | 48.17 | 98,755 | +1.16(+2.47%) |
Apr 19, 2007 | 47.15 | 47.38 | 46.44 | 47.01 | 66,003 | -0.45(-0.95%) |
Apr 18, 2007 | 47.77 | 47.89 | 47.37 | 47.46 | 34,521 | -0.44(-0.92%) |
Apr 17, 2007 | 48.19 | 48.39 | 47.66 | 47.90 | 45,589 | -0.15(-0.32%) |
Apr 16, 2007 | 47.28 | 48.40 | 47.25 | 48.05 | 77,610 | +0.84(+1.77%) |
Apr 13, 2007 | 47.03 | 47.22 | 46.80 | 47.22 | 139,392 | +0.06(+0.13%) |
Apr 12, 2007 | 46.28 | 47.27 | 46.26 | 47.15 | 31,003 | +0.66(+1.41%) |
Apr 11, 2007 | 46.52 | 46.79 | 46.35 | 46.50 | 47,081 | -0.05(-0.10%) |
Apr 10, 2007 | 46.47 | 46.79 | 46.12 | 46.54 | 31,136 | -0.03(-0.06%) |
Apr 09, 2007 | 46.83 | 46.83 | 46.12 | 46.57 | 59,328 | -0.28(-0.59%) |
Apr 05, 2007 | 46.93 | 47.15 | 45.42 | 46.85 | 68,349 | +0.00(+0.00%) |
Apr 04, 2007 | 47.26 | 47.26 | 46.66 | 46.85 | 46,704 | -0.28(-0.59%) |
Apr 03, 2007 | 46.46 | 47.27 | 46.46 | 47.13 | 68,737 | +0.75(+1.61%) |
Apr 02, 2007 | 46.41 | 47.17 | 46.26 | 46.38 | 95,052 | -0.04(-0.10%) |
Mar 30, 2007 | 46.81 | 46.82 | 46.07 | 46.43 | 104,649 | -0.41(-0.88%) |
Mar 29, 2007 | 47.42 | 47.42 | 46.53 | 46.84 | 89,463 | -0.29(-0.61%) |
Mar 28, 2007 | 46.30 | 47.21 | 46.17 | 47.13 | 217,380 | +0.71(+1.53%) |
Mar 27, 2007 | 46.51 | 46.69 | 46.37 | 46.42 | 72,447 | -0.14(-0.31%) |
Mar 26, 2007 | 47.28 | 47.28 | 46.48 | 46.56 | 47,341 | -0.80(-1.69%) |
Mar 23, 2007 | 47.63 | 47.63 | 47.09 | 47.36 | 39,039 | -0.11(-0.23%) |
Mar 22, 2007 | 47.89 | 47.89 | 47.09 | 47.47 | 67,671 | -0.35(-0.73%) |
Mar 21, 2007 | 47.24 | 47.95 | 46.76 | 47.82 | 92,268 | +0.68(+1.45%) |
Mar 20, 2007 | 46.60 | 47.21 | 46.59 | 47.14 | 140,514 | +0.60(+1.29%) |
Mar 19, 2007 | 46.30 | 46.71 | 45.80 | 46.53 | 91,851 | +0.58(+1.25%) |
Mar 16, 2007 | 45.69 | 46.30 | 45.33 | 45.96 | 191,316 | +0.26(+0.57%) |
Mar 15, 2007 | 44.57 | 45.80 | 44.27 | 45.70 | 114,451 | +1.12(+2.52%) |
Mar 14, 2007 | 43.98 | 44.58 | 42.38 | 44.57 | 180,930 | +0.48(+1.08%) |
Mar 13, 2007 | 45.88 | 46.17 | 44.03 | 44.10 | 199,023 | -1.78(-3.88%) |
Mar 12, 2007 | 45.07 | 45.88 | 44.97 | 45.88 | 97,988 | +0.51(+1.13%) |
Mar 09, 2007 | 44.85 | 45.82 | 44.71 | 45.37 | 90,904 | +0.87(+1.96%) |
Mar 08, 2007 | 44.36 | 44.86 | 44.06 | 44.49 | 57,654 | +0.58(+1.33%) |
Mar 07, 2007 | 44.94 | 44.94 | 43.60 | 43.91 | 152,954 | -1.02(-2.26%) |
Mar 06, 2007 | 43.75 | 44.95 | 43.44 | 44.93 | 161,348 | +1.48(+3.41%) |
Mar 05, 2007 | 44.10 | 44.62 | 42.96 | 43.44 | 132,573 | -0.65(-1.47%) |
Mar 02, 2007 | 44.79 | 44.95 | 44.03 | 44.09 | 97,737 | -0.96(-2.14%) |