Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.47 | 43.10 | 42.27 | 42.93 | 169,599 | +0.51(+1.21%) |
May 30, 2007 | 41.78 | 42.54 | 41.70 | 42.41 | 225,911 | +0.16(+0.38%) |
May 29, 2007 | 42.22 | 42.65 | 42.05 | 42.25 | 154,107 | +0.05(+0.13%) |
May 25, 2007 | 41.97 | 42.45 | 41.85 | 42.20 | 118,213 | +0.32(+0.77%) |
May 24, 2007 | 42.66 | 42.92 | 41.62 | 41.87 | 129,901 | -0.83(-1.95%) |
May 23, 2007 | 43.43 | 43.43 | 42.66 | 42.71 | 113,182 | -0.61(-1.41%) |
May 22, 2007 | 43.59 | 43.72 | 43.16 | 43.32 | 55,219 | -0.22(-0.52%) |
May 21, 2007 | 43.16 | 43.77 | 43.01 | 43.54 | 70,497 | +0.46(+1.06%) |
May 18, 2007 | 43.25 | 43.32 | 42.98 | 43.09 | 58,903 | -0.11(-0.25%) |
May 17, 2007 | 43.37 | 43.53 | 42.88 | 43.19 | 114,916 | -0.22(-0.50%) |
May 16, 2007 | 43.65 | 43.88 | 43.34 | 43.41 | 143,079 | -0.22(-0.51%) |
May 15, 2007 | 44.22 | 44.67 | 43.52 | 43.63 | 156,928 | -0.72(-1.62%) |
May 14, 2007 | 43.86 | 44.37 | 43.40 | 44.35 | 201,862 | +0.28(+0.63%) |
May 11, 2007 | 43.23 | 44.29 | 42.87 | 44.07 | 101,364 | +0.92(+2.12%) |
May 10, 2007 | 44.69 | 44.69 | 43.14 | 43.16 | 207,683 | -1.72(-3.84%) |
May 09, 2007 | 44.77 | 44.90 | 44.36 | 44.88 | 119,198 | -0.26(-0.58%) |
May 08, 2007 | 45.61 | 45.65 | 44.46 | 45.14 | 183,413 | -0.76(-1.66%) |
May 07, 2007 | 46.33 | 46.45 | 45.74 | 45.91 | 113,397 | -0.37(-0.80%) |
May 04, 2007 | 45.91 | 46.27 | 45.68 | 46.27 | 80,784 | +0.38(+0.82%) |
May 03, 2007 | 46.96 | 47.05 | 44.45 | 45.90 | 321,368 | -1.23(-2.61%) |
May 02, 2007 | 46.36 | 47.60 | 46.19 | 47.13 | 80,027 | +0.50(+1.08%) |
May 01, 2007 | 46.61 | 47.08 | 46.28 | 46.62 | 52,791 | -0.13(-0.27%) |
Apr 30, 2007 | 47.74 | 47.74 | 46.69 | 46.75 | 91,138 | -1.01(-2.11%) |
Apr 27, 2007 | 47.81 | 48.11 | 47.50 | 47.76 | 52,067 | -0.36(-0.75%) |
Apr 26, 2007 | 47.64 | 48.11 | 47.44 | 48.11 | 87,147 | +0.30(+0.62%) |
Apr 25, 2007 | 48.02 | 48.11 | 47.53 | 47.82 | 116,279 | +0.01(+0.02%) |
Apr 24, 2007 | 48.49 | 48.49 | 47.59 | 47.81 | 103,167 | -0.69(-1.43%) |
Apr 23, 2007 | 47.85 | 49.13 | 47.76 | 48.50 | 69,052 | +0.40(+0.82%) |
Apr 20, 2007 | 47.56 | 48.71 | 47.17 | 48.11 | 98,888 | +1.16(+2.47%) |
Apr 19, 2007 | 47.08 | 47.32 | 46.37 | 46.95 | 66,092 | -0.45(-0.95%) |
Apr 18, 2007 | 47.70 | 47.83 | 47.31 | 47.40 | 34,567 | -0.44(-0.92%) |
Apr 17, 2007 | 48.12 | 48.32 | 47.59 | 47.84 | 45,651 | -0.15(-0.32%) |
Apr 16, 2007 | 47.22 | 48.33 | 47.19 | 47.99 | 77,715 | +0.83(+1.77%) |
Apr 13, 2007 | 46.97 | 47.15 | 46.73 | 47.15 | 139,581 | +0.06(+0.13%) |
Apr 12, 2007 | 46.22 | 47.21 | 46.20 | 47.09 | 31,044 | +0.66(+1.41%) |
Apr 11, 2007 | 46.45 | 46.72 | 46.29 | 46.44 | 47,144 | -0.04(-0.10%) |
Apr 10, 2007 | 46.41 | 46.72 | 46.06 | 46.48 | 31,178 | -0.03(-0.06%) |
Apr 09, 2007 | 46.77 | 46.77 | 46.06 | 46.51 | 59,408 | -0.28(-0.59%) |
Apr 05, 2007 | 46.87 | 47.08 | 45.36 | 46.79 | 68,441 | +0.00(+0.00%) |
Apr 04, 2007 | 47.20 | 47.20 | 46.60 | 46.79 | 46,767 | -0.28(-0.59%) |
Apr 03, 2007 | 46.40 | 47.21 | 46.40 | 47.06 | 68,830 | +0.75(+1.61%) |
Apr 02, 2007 | 46.35 | 47.11 | 46.20 | 46.32 | 95,180 | -0.04(-0.10%) |
Mar 30, 2007 | 46.75 | 46.76 | 46.00 | 46.36 | 104,790 | -0.41(-0.88%) |
Mar 29, 2007 | 47.36 | 47.36 | 46.47 | 46.78 | 89,583 | -0.29(-0.61%) |
Mar 28, 2007 | 46.24 | 47.14 | 46.10 | 47.06 | 217,673 | +0.71(+1.53%) |
Mar 27, 2007 | 46.44 | 46.62 | 46.31 | 46.35 | 72,544 | -0.14(-0.31%) |
Mar 26, 2007 | 47.22 | 47.22 | 46.42 | 46.50 | 47,405 | -0.80(-1.69%) |
Mar 23, 2007 | 47.57 | 47.57 | 47.03 | 47.30 | 39,092 | -0.11(-0.23%) |
Mar 22, 2007 | 47.83 | 47.83 | 47.02 | 47.41 | 67,762 | -0.35(-0.73%) |
Mar 21, 2007 | 47.17 | 47.88 | 46.70 | 47.76 | 92,392 | +0.68(+1.45%) |
Mar 20, 2007 | 46.53 | 47.15 | 46.53 | 47.07 | 140,703 | +0.60(+1.29%) |
Mar 19, 2007 | 46.24 | 46.64 | 45.74 | 46.47 | 91,975 | +0.57(+1.25%) |
Mar 16, 2007 | 45.63 | 46.24 | 45.27 | 45.90 | 191,574 | +0.26(+0.57%) |
Mar 15, 2007 | 44.51 | 45.74 | 44.21 | 45.64 | 114,606 | +1.12(+2.52%) |
Mar 14, 2007 | 43.92 | 44.52 | 42.32 | 44.51 | 181,174 | +0.48(+1.08%) |
Mar 13, 2007 | 45.82 | 46.10 | 43.98 | 44.04 | 199,291 | -1.78(-3.88%) |
Mar 12, 2007 | 45.01 | 45.82 | 44.91 | 45.82 | 98,121 | +0.51(+1.13%) |
Mar 09, 2007 | 44.79 | 45.76 | 44.65 | 45.30 | 91,027 | +0.87(+1.96%) |
Mar 08, 2007 | 44.30 | 44.80 | 44.00 | 44.43 | 57,732 | +0.58(+1.33%) |
Mar 07, 2007 | 44.88 | 44.88 | 43.54 | 43.85 | 153,160 | -1.01(-2.26%) |
Mar 06, 2007 | 43.69 | 44.89 | 43.38 | 44.86 | 161,566 | +1.48(+3.41%) |
Mar 05, 2007 | 44.04 | 44.56 | 42.90 | 43.38 | 132,752 | -0.65(-1.47%) |
Mar 02, 2007 | 44.73 | 44.89 | 43.98 | 44.03 | 97,869 | -0.96(-2.14%) |