Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.12 | 46.22 | 45.56 | 46.08 | 549,414 | +0.08(+0.18%) |
May 30, 2007 | 45.08 | 46.00 | 44.58 | 46.00 | 641,655 | +0.91(+2.03%) |
May 29, 2007 | 44.82 | 45.30 | 44.61 | 45.08 | 339,041 | +0.45(+1.02%) |
May 25, 2007 | 44.63 | 44.91 | 44.30 | 44.63 | 544,925 | +0.41(+0.92%) |
May 24, 2007 | 44.96 | 45.52 | 43.94 | 44.22 | 403,181 | -0.69(-1.54%) |
May 23, 2007 | 45.33 | 45.88 | 44.84 | 44.91 | 448,195 | -0.27(-0.60%) |
May 22, 2007 | 43.90 | 45.54 | 43.90 | 45.18 | 385,097 | +1.44(+3.29%) |
May 21, 2007 | 43.50 | 43.86 | 43.34 | 43.74 | 438,828 | +0.24(+0.55%) |
May 18, 2007 | 43.40 | 43.72 | 43.17 | 43.50 | 390,691 | +0.12(+0.28%) |
May 17, 2007 | 43.62 | 43.85 | 42.94 | 43.38 | 577,776 | -0.43(-0.98%) |
May 16, 2007 | 44.53 | 44.53 | 43.50 | 43.81 | 630,987 | -0.71(-1.59%) |
May 15, 2007 | 45.12 | 45.69 | 44.41 | 44.52 | 301,312 | -0.63(-1.40%) |
May 14, 2007 | 45.23 | 45.55 | 44.72 | 45.15 | 323,299 | -0.20(-0.44%) |
May 11, 2007 | 45.26 | 45.52 | 45.00 | 45.35 | 346,327 | +0.25(+0.55%) |
May 10, 2007 | 45.58 | 45.73 | 44.67 | 45.10 | 300,662 | -0.78(-1.71%) |
May 09, 2007 | 45.50 | 46.23 | 45.17 | 45.89 | 259,810 | +0.14(+0.30%) |
May 08, 2007 | 45.46 | 45.83 | 44.93 | 45.75 | 190,467 | +0.14(+0.30%) |
May 07, 2007 | 45.70 | 46.07 | 45.52 | 45.61 | 128,279 | -0.03(-0.07%) |
May 04, 2007 | 45.58 | 45.85 | 45.37 | 45.64 | 221,170 | +0.13(+0.29%) |
May 03, 2007 | 45.46 | 46.00 | 45.28 | 45.51 | 385,747 | +0.09(+0.20%) |
May 02, 2007 | 44.27 | 45.87 | 44.27 | 45.42 | 379,112 | +1.24(+2.80%) |
May 01, 2007 | 43.97 | 44.20 | 43.01 | 44.18 | 515,197 | +0.35(+0.81%) |
Apr 30, 2007 | 44.54 | 44.67 | 43.64 | 43.83 | 346,717 | -0.73(-1.64%) |
Apr 27, 2007 | 44.87 | 45.03 | 44.16 | 44.56 | 328,633 | -0.52(-1.16%) |
Apr 26, 2007 | 44.89 | 45.23 | 44.58 | 45.08 | 302,353 | +0.15(+0.34%) |
Apr 25, 2007 | 45.23 | 45.24 | 44.53 | 44.93 | 356,475 | -0.15(-0.34%) |
Apr 24, 2007 | 44.75 | 45.56 | 44.30 | 45.08 | 517,669 | +0.66(+1.49%) |
Apr 23, 2007 | 43.43 | 44.56 | 43.43 | 44.42 | 392,252 | +0.84(+1.92%) |
Apr 20, 2007 | 43.81 | 43.87 | 43.35 | 43.58 | 352,572 | +0.08(+0.18%) |
Apr 19, 2007 | 43.43 | 43.77 | 42.89 | 43.50 | 651,152 | -0.35(-0.81%) |
Apr 18, 2007 | 44.07 | 44.58 | 43.64 | 43.86 | 373,882 | -0.19(-0.44%) |
Apr 17, 2007 | 44.10 | 44.39 | 43.75 | 44.05 | 155,079 | -0.10(-0.23%) |
Apr 16, 2007 | 44.20 | 44.40 | 43.83 | 44.15 | 323,559 | +0.35(+0.81%) |
Apr 13, 2007 | 43.44 | 44.14 | 43.09 | 43.80 | 533,151 | +0.30(+0.69%) |
Apr 12, 2007 | 42.35 | 43.60 | 42.01 | 43.50 | 614,204 | +1.21(+2.85%) |
Apr 11, 2007 | 42.74 | 42.74 | 41.92 | 42.29 | 155,990 | -0.35(-0.83%) |
Apr 10, 2007 | 42.47 | 43.21 | 42.39 | 42.64 | 207,380 | +0.16(+0.38%) |
Apr 09, 2007 | 43.10 | 43.48 | 42.35 | 42.48 | 227,935 | -0.42(-0.99%) |
Apr 05, 2007 | 42.97 | 43.74 | 42.85 | 42.91 | 238,604 | +0.01(+0.02%) |
Apr 04, 2007 | 42.89 | 43.04 | 42.29 | 42.90 | 479,420 | -0.15(-0.34%) |
Apr 03, 2007 | 43.57 | 43.57 | 42.85 | 43.04 | 495,032 | -0.44(-1.01%) |
Apr 02, 2007 | 41.84 | 43.60 | 41.84 | 43.48 | 970,549 | +1.72(+4.12%) |
Mar 30, 2007 | 41.36 | 41.90 | 41.31 | 41.76 | 396,155 | +0.35(+0.85%) |
Mar 29, 2007 | 42.16 | 42.24 | 40.90 | 41.41 | 293,376 | -0.50(-1.19%) |
Mar 28, 2007 | 42.19 | 42.19 | 41.33 | 41.91 | 309,639 | -0.19(-0.46%) |
Mar 27, 2007 | 42.51 | 42.51 | 41.79 | 42.10 | 335,138 | -0.53(-1.24%) |
Mar 26, 2007 | 42.12 | 42.72 | 41.84 | 42.63 | 600,413 | +0.41(+0.96%) |
Mar 23, 2007 | 41.81 | 42.35 | 41.68 | 42.22 | 306,386 | +0.30(+0.71%) |
Mar 22, 2007 | 42.47 | 42.47 | 41.71 | 41.92 | 431,413 | -0.40(-0.94%) |
Mar 21, 2007 | 41.94 | 42.47 | 41.58 | 42.32 | 384,056 | +0.38(+0.92%) |
Mar 20, 2007 | 41.66 | 42.11 | 41.21 | 41.94 | 510,644 | +0.16(+0.39%) |
Mar 19, 2007 | 41.84 | 42.29 | 41.61 | 41.78 | 706,835 | +0.12(+0.30%) |
Mar 16, 2007 | 42.42 | 42.41 | 41.05 | 41.65 | 893,529 | -0.76(-1.79%) |
Mar 15, 2007 | 42.62 | 43.07 | 42.08 | 42.41 | 642,045 | -0.39(-0.92%) |
Mar 14, 2007 | 42.51 | 43.00 | 41.93 | 42.81 | 816,900 | +0.21(+0.49%) |
Mar 13, 2007 | 44.83 | 44.27 | 42.17 | 42.60 | 1,321,690 | -2.24(-4.99%) |
Mar 12, 2007 | 42.03 | 45.60 | 41.51 | 44.83 | 1,895,172 | +2.56(+6.05%) |
Mar 09, 2007 | 43.47 | 43.47 | 41.71 | 42.27 | 1,148,396 | -0.45(-1.04%) |
Mar 08, 2007 | 41.36 | 43.48 | 41.34 | 42.72 | 790,099 | +1.64(+4.00%) |
Mar 07, 2007 | 41.41 | 41.51 | 40.84 | 41.08 | 272,560 | -0.35(-0.83%) |
Mar 06, 2007 | 40.48 | 41.57 | 40.30 | 41.42 | 2,406,857 | +1.38(+3.44%) |
Mar 05, 2007 | 39.42 | 40.42 | 38.88 | 40.05 | 687,710 | +0.23(+0.58%) |
Mar 02, 2007 | 39.66 | 40.54 | 39.40 | 39.82 | 503,228 | +0.01(+0.02%) |