Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.91 | 47.20 | 46.02 | 46.40 | 70,299 | -0.52(-1.10%) |
May 30, 2007 | 46.26 | 47.08 | 46.26 | 46.91 | 26,229 | +0.27(+0.59%) |
May 29, 2007 | 45.44 | 46.71 | 45.39 | 46.64 | 34,831 | +1.27(+2.80%) |
May 25, 2007 | 45.10 | 45.72 | 44.80 | 45.37 | 39,503 | +0.28(+0.63%) |
May 24, 2007 | 47.06 | 47.49 | 44.99 | 45.09 | 60,317 | -1.98(-4.20%) |
May 23, 2007 | 47.29 | 47.92 | 46.90 | 47.07 | 27,822 | -0.22(-0.46%) |
May 22, 2007 | 46.90 | 47.47 | 46.40 | 47.28 | 50,335 | +0.24(+0.52%) |
May 21, 2007 | 46.98 | 47.55 | 46.85 | 47.04 | 62,866 | -0.08(-0.16%) |
May 18, 2007 | 46.42 | 47.20 | 46.09 | 47.11 | 144,103 | +0.72(+1.54%) |
May 17, 2007 | 46.75 | 46.75 | 46.05 | 46.40 | 60,954 | -0.39(-0.83%) |
May 16, 2007 | 46.81 | 46.81 | 46.09 | 46.78 | 66,370 | -0.03(-0.06%) |
May 15, 2007 | 46.67 | 47.27 | 46.46 | 46.81 | 64,246 | -0.09(-0.20%) |
May 14, 2007 | 46.45 | 47.20 | 46.19 | 46.91 | 73,804 | +0.22(+0.46%) |
May 11, 2007 | 46.37 | 47.18 | 46.04 | 46.69 | 93,768 | +0.36(+0.77%) |
May 10, 2007 | 47.18 | 47.29 | 46.20 | 46.33 | 71,043 | -0.99(-2.09%) |
May 09, 2007 | 46.67 | 47.50 | 46.42 | 47.32 | 46,087 | +0.41(+0.88%) |
May 08, 2007 | 47.11 | 47.11 | 46.42 | 46.91 | 55,751 | -0.22(-0.46%) |
May 07, 2007 | 47.04 | 47.37 | 46.67 | 47.12 | 40,671 | -0.01(-0.02%) |
May 04, 2007 | 46.88 | 47.18 | 46.73 | 47.13 | 52,884 | +0.32(+0.68%) |
May 03, 2007 | 47.00 | 47.23 | 46.70 | 46.81 | 61,591 | -0.21(-0.44%) |
May 02, 2007 | 46.67 | 47.51 | 46.34 | 47.02 | 56,600 | +0.35(+0.75%) |
May 01, 2007 | 46.96 | 48.97 | 46.27 | 46.67 | 73,697 | -0.24(-0.52%) |
Apr 30, 2007 | 46.53 | 48.03 | 46.26 | 46.91 | 102,901 | +0.29(+0.63%) |
Apr 27, 2007 | 46.08 | 46.75 | 45.88 | 46.62 | 47,574 | +0.45(+0.98%) |
Apr 26, 2007 | 46.07 | 46.17 | 45.11 | 46.17 | 42,583 | +0.08(+0.16%) |
Apr 25, 2007 | 46.48 | 46.64 | 45.86 | 46.10 | 32,707 | -0.12(-0.26%) |
Apr 24, 2007 | 47.31 | 47.31 | 45.91 | 46.22 | 47,362 | -0.62(-1.33%) |
Apr 23, 2007 | 47.12 | 47.33 | 46.84 | 46.84 | 28,034 | -0.45(-0.96%) |
Apr 20, 2007 | 46.33 | 47.81 | 46.14 | 47.29 | 45,344 | +1.81(+3.98%) |
Apr 19, 2007 | 46.10 | 46.32 | 45.31 | 45.48 | 60,954 | -0.85(-1.83%) |
Apr 18, 2007 | 46.66 | 47.18 | 46.30 | 46.33 | 25,167 | -0.56(-1.20%) |
Apr 17, 2007 | 47.17 | 47.39 | 46.24 | 46.90 | 40,884 | -0.26(-0.56%) |
Apr 16, 2007 | 46.18 | 47.76 | 46.18 | 47.16 | 83,149 | +1.21(+2.64%) |
Apr 13, 2007 | 45.29 | 46.31 | 45.29 | 45.94 | 37,167 | +0.69(+1.52%) |
Apr 12, 2007 | 44.90 | 45.27 | 44.49 | 45.26 | 24,105 | +0.33(+0.73%) |
Apr 11, 2007 | 45.86 | 45.86 | 44.87 | 44.93 | 30,052 | -0.91(-1.99%) |
Apr 10, 2007 | 45.45 | 46.05 | 45.42 | 45.84 | 29,309 | +0.49(+1.08%) |
Apr 09, 2007 | 46.14 | 46.47 | 45.13 | 45.35 | 35,043 | -0.72(-1.55%) |
Apr 05, 2007 | 45.35 | 46.10 | 44.81 | 46.07 | 39,079 | +0.76(+1.68%) |
Apr 04, 2007 | 44.69 | 45.71 | 44.55 | 45.30 | 35,362 | +0.64(+1.43%) |
Apr 03, 2007 | 44.01 | 44.77 | 44.01 | 44.66 | 28,353 | +0.74(+1.69%) |
Apr 02, 2007 | 44.68 | 44.72 | 43.81 | 43.92 | 41,521 | -0.62(-1.40%) |
Mar 30, 2007 | 44.65 | 44.98 | 44.07 | 44.54 | 45,769 | -0.04(-0.08%) |
Mar 29, 2007 | 44.99 | 45.19 | 44.26 | 44.58 | 23,256 | -0.18(-0.40%) |
Mar 28, 2007 | 44.17 | 44.79 | 43.93 | 44.76 | 45,132 | +0.40(+0.89%) |
Mar 27, 2007 | 45.20 | 45.20 | 44.07 | 44.36 | 40,034 | -1.01(-2.22%) |
Mar 26, 2007 | 45.40 | 45.41 | 44.59 | 45.37 | 28,990 | -0.15(-0.33%) |
Mar 23, 2007 | 46.11 | 46.67 | 45.24 | 45.52 | 49,910 | -0.45(-0.98%) |
Mar 22, 2007 | 45.95 | 46.13 | 45.48 | 45.97 | 23,893 | +0.25(+0.56%) |
Mar 21, 2007 | 44.87 | 46.46 | 44.70 | 45.72 | 61,591 | +1.08(+2.43%) |
Mar 20, 2007 | 44.33 | 44.70 | 44.26 | 44.64 | 23,893 | +0.26(+0.59%) |
Mar 19, 2007 | 44.02 | 44.68 | 44.02 | 44.37 | 33,663 | +0.34(+0.77%) |
Mar 16, 2007 | 44.05 | 44.29 | 43.88 | 44.03 | 91,750 | -0.01(-0.02%) |
Mar 15, 2007 | 43.36 | 44.04 | 43.33 | 44.04 | 28,672 | +0.77(+1.78%) |
Mar 14, 2007 | 43.21 | 43.46 | 42.72 | 43.27 | 42,583 | -0.12(-0.28%) |
Mar 13, 2007 | 44.50 | 44.25 | 42.96 | 43.39 | 57,981 | -1.11(-2.50%) |
Mar 12, 2007 | 44.82 | 44.98 | 44.40 | 44.50 | 14,867 | -0.42(-0.94%) |
Mar 09, 2007 | 44.97 | 45.06 | 44.33 | 44.93 | 28,141 | +0.19(+0.42%) |
Mar 08, 2007 | 44.86 | 45.17 | 44.63 | 44.74 | 54,158 | +0.11(+0.25%) |
Mar 07, 2007 | 45.11 | 45.11 | 44.31 | 44.63 | 62,335 | -0.39(-0.86%) |
Mar 06, 2007 | 44.02 | 45.24 | 43.90 | 45.01 | 45,769 | +1.21(+2.75%) |
Mar 05, 2007 | 44.67 | 44.95 | 43.79 | 43.81 | 72,529 | -0.87(-1.94%) |
Mar 02, 2007 | 43.79 | 45.02 | 43.54 | 44.67 | 63,291 | +0.87(+1.98%) |