Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.30 | 40.00 | 38.90 | 40.00 | 30,358 | +0.50(+1.27%) |
May 30, 2007 | 40.10 | 40.60 | 38.10 | 39.50 | 73,581 | -1.00(-2.47%) |
May 29, 2007 | 41.70 | 42.30 | 40.30 | 40.50 | 14,957 | -1.00(-2.41%) |
May 25, 2007 | 41.90 | 42.80 | 41.00 | 41.50 | 16,930 | -0.30(-0.72%) |
May 24, 2007 | 43.70 | 43.70 | 41.10 | 41.80 | 22,837 | -1.50(-3.46%) |
May 23, 2007 | 44.00 | 44.30 | 42.60 | 43.30 | 21,975 | -0.70(-1.59%) |
May 22, 2007 | 43.30 | 44.60 | 41.90 | 44.00 | 22,679 | +0.40(+0.92%) |
May 21, 2007 | 42.90 | 43.80 | 42.50 | 43.60 | 28,184 | +0.40(+0.93%) |
May 18, 2007 | 42.60 | 43.50 | 41.80 | 43.20 | 21,510 | +0.60(+1.41%) |
May 17, 2007 | 43.50 | 43.50 | 42.20 | 42.60 | 19,929 | -0.90(-2.07%) |
May 16, 2007 | 43.50 | 43.50 | 42.70 | 43.50 | 15,408 | +0.20(+0.46%) |
May 15, 2007 | 43.60 | 45.40 | 42.90 | 43.30 | 26,522 | -0.40(-0.92%) |
May 14, 2007 | 44.00 | 44.70 | 43.50 | 43.70 | 24,024 | -0.40(-0.91%) |
May 11, 2007 | 43.30 | 44.50 | 43.00 | 44.10 | 22,218 | +1.10(+2.56%) |
May 10, 2007 | 44.50 | 45.60 | 43.00 | 43.00 | 39,349 | -2.00(-4.44%) |
May 09, 2007 | 45.70 | 46.10 | 44.30 | 45.00 | 27,198 | -1.10(-2.39%) |
May 08, 2007 | 45.60 | 46.50 | 44.10 | 46.10 | 49,119 | -0.10(-0.22%) |
May 07, 2007 | 46.50 | 47.40 | 45.60 | 46.20 | 40,321 | -0.40(-0.86%) |
May 04, 2007 | 47.30 | 47.70 | 46.20 | 46.60 | 44,355 | -1.10(-2.31%) |
May 03, 2007 | 46.40 | 47.90 | 45.90 | 47.70 | 45,480 | +1.40(+3.02%) |
May 02, 2007 | 45.10 | 47.80 | 45.10 | 46.30 | 38,317 | +1.00(+2.21%) |
May 01, 2007 | 44.60 | 45.30 | 43.50 | 45.30 | 26,284 | +0.60(+1.34%) |
Apr 30, 2007 | 46.90 | 47.10 | 44.60 | 44.70 | 27,273 | -2.20(-4.69%) |
Apr 27, 2007 | 48.00 | 48.40 | 46.50 | 46.90 | 19,273 | -1.30(-2.70%) |
Apr 26, 2007 | 48.20 | 48.80 | 47.40 | 48.20 | 31,142 | -0.10(-0.21%) |
Apr 25, 2007 | 49.00 | 49.00 | 47.50 | 48.30 | 40,973 | +0.00(+0.00%) |
Apr 24, 2007 | 47.60 | 48.70 | 47.40 | 48.30 | 25,717 | +0.70(+1.47%) |
Apr 23, 2007 | 48.10 | 49.00 | 47.30 | 47.60 | 21,603 | -0.80(-1.65%) |
Apr 20, 2007 | 48.30 | 49.50 | 47.30 | 48.40 | 31,639 | +0.90(+1.89%) |
Apr 19, 2007 | 46.90 | 47.50 | 45.70 | 47.50 | 25,554 | +0.10(+0.21%) |
Apr 18, 2007 | 47.90 | 48.48 | 47.40 | 47.40 | 23,479 | -1.10(-2.27%) |
Apr 17, 2007 | 48.60 | 49.50 | 47.80 | 48.50 | 21,548 | -0.20(-0.41%) |
Apr 16, 2007 | 47.10 | 49.50 | 46.80 | 48.70 | 33,715 | +1.70(+3.62%) |
Apr 13, 2007 | 46.70 | 47.00 | 45.50 | 47.00 | 16,314 | +0.20(+0.43%) |
Apr 12, 2007 | 44.60 | 47.00 | 44.20 | 46.80 | 25,137 | +2.00(+4.46%) |
Apr 11, 2007 | 44.80 | 46.20 | 44.20 | 44.80 | 25,288 | +0.30(+0.67%) |
Apr 10, 2007 | 45.10 | 46.80 | 43.90 | 44.50 | 23,335 | -0.70(-1.55%) |
Apr 09, 2007 | 44.80 | 45.70 | 43.80 | 45.20 | 22,949 | +0.90(+2.03%) |
Apr 05, 2007 | 43.80 | 44.80 | 43.10 | 44.30 | 14,529 | +0.40(+0.91%) |
Apr 04, 2007 | 43.00 | 44.00 | 43.00 | 43.90 | 17,688 | +0.60(+1.39%) |
Apr 03, 2007 | 42.20 | 44.40 | 41.80 | 43.30 | 20,219 | +1.40(+3.34%) |
Apr 02, 2007 | 41.80 | 42.20 | 41.10 | 41.90 | 18,844 | +0.30(+0.72%) |
Mar 30, 2007 | 41.30 | 42.00 | 39.80 | 41.60 | 19,750 | +0.30(+0.73%) |
Mar 29, 2007 | 40.80 | 41.60 | 39.50 | 41.30 | 23,050 | +0.80(+1.98%) |
Mar 28, 2007 | 40.20 | 40.90 | 39.50 | 40.50 | 13,026 | +0.10(+0.25%) |
Mar 27, 2007 | 42.20 | 42.50 | 40.30 | 40.40 | 12,938 | -1.80(-4.27%) |
Mar 26, 2007 | 42.50 | 42.50 | 41.40 | 42.20 | 9,781 | +0.10(+0.24%) |
Mar 23, 2007 | 40.80 | 42.50 | 39.70 | 42.10 | 20,958 | +1.40(+3.44%) |
Mar 22, 2007 | 39.00 | 41.50 | 38.50 | 40.70 | 20,244 | -0.80(-1.93%) |
Mar 21, 2007 | 39.30 | 41.50 | 38.90 | 41.50 | 18,518 | +2.30(+5.87%) |
Mar 20, 2007 | 39.60 | 40.20 | 38.20 | 39.20 | 19,851 | -0.50(-1.26%) |
Mar 19, 2007 | 39.70 | 40.10 | 39.40 | 39.70 | 17,289 | +0.30(+0.76%) |
Mar 16, 2007 | 39.90 | 40.20 | 38.60 | 39.40 | 46,056 | -0.60(-1.50%) |
Mar 15, 2007 | 39.30 | 41.00 | 39.20 | 40.00 | 18,102 | +0.80(+2.04%) |
Mar 14, 2007 | 39.00 | 39.80 | 38.50 | 39.20 | 23,435 | +0.00(+0.00%) |
Mar 13, 2007 | 40.20 | 40.40 | 38.60 | 39.20 | 36,194 | -1.00(-2.49%) |
Mar 12, 2007 | 39.90 | 40.80 | 39.60 | 40.20 | 15,620 | +0.20(+0.50%) |
Mar 09, 2007 | 40.60 | 40.80 | 39.70 | 40.00 | 22,226 | -0.20(-0.50%) |
Mar 08, 2007 | 40.70 | 41.30 | 39.80 | 40.20 | 48,250 | -0.10(-0.25%) |
Mar 07, 2007 | 41.30 | 42.50 | 40.00 | 40.30 | 58,442 | -1.10(-2.66%) |
Mar 06, 2007 | 39.40 | 42.00 | 39.30 | 41.40 | 29,173 | +2.50(+6.43%) |
Mar 05, 2007 | 38.60 | 39.70 | 38.10 | 38.90 | 38,629 | -0.30(-0.77%) |
Mar 02, 2007 | 39.10 | 40.00 | 38.90 | 39.20 | 41,046 | -0.70(-1.75%) |