Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.81 | 44.88 | 43.81 | 44.88 | 166,813 | +1.13(+2.58%) |
May 30, 2007 | 43.59 | 43.97 | 42.78 | 43.75 | 238,813 | +0.16(+0.37%) |
May 29, 2007 | 42.80 | 44.00 | 42.80 | 43.59 | 176,123 | +1.07(+2.52%) |
May 25, 2007 | 43.14 | 43.28 | 42.50 | 42.52 | 210,443 | -0.63(-1.46%) |
May 24, 2007 | 44.00 | 44.30 | 42.94 | 43.15 | 113,930 | -1.15(-2.60%) |
May 23, 2007 | 44.35 | 44.35 | 43.47 | 44.30 | 153,159 | -0.05(-0.11%) |
May 22, 2007 | 44.20 | 45.00 | 43.90 | 44.35 | 179,359 | +0.07(+0.16%) |
May 21, 2007 | 44.53 | 44.69 | 43.97 | 44.28 | 235,096 | +0.00(+0.00%) |
May 18, 2007 | 44.53 | 44.69 | 43.97 | 44.28 | 235,096 | -0.24(-0.54%) |
May 17, 2007 | 45.25 | 45.31 | 44.49 | 44.52 | 96,967 | -0.73(-1.61%) |
May 16, 2007 | 45.85 | 45.85 | 45.01 | 45.25 | 118,083 | -0.23(-0.51%) |
May 15, 2007 | 45.85 | 46.24 | 45.29 | 45.48 | 211,796 | +0.03(+0.07%) |
May 14, 2007 | 47.50 | 47.50 | 45.11 | 45.45 | 89,263 | -0.98(-2.11%) |
May 11, 2007 | 47.00 | 47.00 | 45.40 | 46.43 | 73,847 | -0.21(-0.45%) |
May 10, 2007 | 46.50 | 46.99 | 46.40 | 46.64 | 34,999 | +0.04(+0.09%) |
May 09, 2007 | 47.43 | 47.43 | 46.30 | 46.60 | 48,792 | -0.53(-1.12%) |
May 08, 2007 | 46.72 | 47.68 | 46.05 | 47.13 | 121,951 | +0.63(+1.35%) |
May 07, 2007 | 45.39 | 46.67 | 45.39 | 46.50 | 57,718 | +0.53(+1.15%) |
May 04, 2007 | 44.40 | 46.24 | 44.40 | 45.97 | 187,940 | +1.56(+3.51%) |
May 03, 2007 | 45.38 | 45.40 | 44.08 | 44.41 | 77,455 | -1.01(-2.22%) |
May 02, 2007 | 45.22 | 45.42 | 44.02 | 45.42 | 61,594 | +0.34(+0.75%) |
May 01, 2007 | 45.20 | 45.43 | 44.70 | 45.08 | 124,342 | -0.07(-0.16%) |
Apr 30, 2007 | 45.69 | 45.97 | 45.05 | 45.15 | 75,236 | -0.05(-0.11%) |
Apr 27, 2007 | 44.80 | 45.70 | 44.80 | 45.20 | 77,908 | +0.20(+0.44%) |
Apr 26, 2007 | 45.66 | 45.75 | 44.87 | 45.00 | 44,398 | -0.65(-1.42%) |
Apr 25, 2007 | 45.93 | 45.98 | 45.47 | 45.65 | 101,255 | +0.01(+0.02%) |
Apr 24, 2007 | 45.97 | 45.97 | 45.01 | 45.64 | 120,789 | +0.02(+0.04%) |
Apr 23, 2007 | 45.01 | 46.11 | 44.80 | 45.62 | 199,250 | +1.12(+2.52%) |
Apr 20, 2007 | 44.40 | 44.89 | 44.25 | 44.50 | 41,867 | +0.10(+0.23%) |
Apr 19, 2007 | 44.74 | 44.74 | 44.13 | 44.40 | 211,201 | -0.51(-1.14%) |
Apr 18, 2007 | 43.55 | 44.91 | 43.55 | 44.91 | 145,048 | +1.21(+2.77%) |
Apr 17, 2007 | 43.56 | 44.00 | 43.56 | 43.70 | 405,855 | -0.30(-0.68%) |
Apr 16, 2007 | 44.23 | 44.23 | 43.55 | 44.00 | 134,881 | -0.25(-0.56%) |
Apr 13, 2007 | 44.30 | 44.49 | 43.61 | 44.25 | 364,745 | +0.15(+0.34%) |
Apr 12, 2007 | 43.60 | 44.20 | 43.60 | 44.10 | 172,645 | +0.23(+0.52%) |
Apr 11, 2007 | 44.50 | 44.50 | 43.57 | 43.87 | 103,534 | -0.28(-0.63%) |
Apr 10, 2007 | 44.85 | 45.00 | 42.00 | 44.15 | 221,143 | -0.51(-1.14%) |
Apr 09, 2007 | 45.13 | 45.15 | 44.17 | 44.66 | 57,971 | -0.56(-1.24%) |
Apr 05, 2007 | 44.50 | 45.49 | 44.50 | 45.22 | 52,957 | +0.13(+0.29%) |
Apr 04, 2007 | 45.75 | 45.75 | 44.35 | 45.09 | 164,749 | -0.36(-0.79%) |
Apr 03, 2007 | 45.01 | 45.50 | 44.64 | 45.45 | 108,855 | +0.55(+1.22%) |
Apr 02, 2007 | 44.84 | 45.48 | 44.32 | 44.90 | 247,495 | +0.53(+1.19%) |
Mar 30, 2007 | 46.20 | 46.20 | 44.37 | 44.37 | 335,080 | -1.82(-3.94%) |
Mar 29, 2007 | 46.05 | 46.57 | 45.38 | 46.19 | 183,152 | +0.13(+0.28%) |
Mar 28, 2007 | 46.89 | 46.89 | 45.76 | 46.06 | 126,904 | -0.19(-0.41%) |
Mar 27, 2007 | 46.65 | 47.24 | 46.02 | 46.25 | 235,423 | -0.17(-0.37%) |
Mar 26, 2007 | 45.39 | 46.42 | 45.39 | 46.42 | 141,987 | +1.03(+2.27%) |
Mar 23, 2007 | 46.00 | 46.00 | 44.93 | 45.39 | 32,697 | -0.20(-0.44%) |
Mar 22, 2007 | 45.60 | 45.60 | 45.05 | 45.59 | 117,319 | +0.54(+1.20%) |
Mar 21, 2007 | 45.00 | 45.25 | 44.65 | 45.05 | 223,319 | +0.33(+0.74%) |
Mar 20, 2007 | 45.15 | 45.15 | 44.40 | 44.72 | 159,680 | +0.27(+0.61%) |
Mar 19, 2007 | 44.40 | 44.82 | 44.21 | 44.45 | 360,689 | +0.45(+1.02%) |
Mar 16, 2007 | 45.24 | 45.24 | 43.73 | 44.00 | 357,968 | -0.40(-0.90%) |
Mar 15, 2007 | 43.36 | 44.73 | 43.36 | 44.40 | 346,063 | +0.70(+1.60%) |
Mar 14, 2007 | 44.00 | 45.09 | 43.62 | 43.70 | 399,960 | -1.57(-3.47%) |
Mar 13, 2007 | 46.03 | 46.45 | 44.64 | 45.27 | 208,509 | -0.93(-2.01%) |
Mar 12, 2007 | 47.20 | 47.24 | 46.15 | 46.20 | 212,859 | -1.00(-2.12%) |
Mar 09, 2007 | 47.88 | 47.88 | 47.16 | 47.20 | 200,511 | +0.38(+0.81%) |
Mar 08, 2007 | 47.41 | 47.44 | 46.65 | 46.82 | 89,130 | +0.12(+0.26%) |
Mar 07, 2007 | 46.30 | 47.15 | 46.19 | 46.70 | 246,144 | +0.40(+0.86%) |
Mar 06, 2007 | 45.60 | 47.69 | 45.60 | 46.30 | 233,031 | +0.79(+1.74%) |
Mar 05, 2007 | 47.00 | 47.00 | 45.44 | 45.51 | 165,300 | -1.74(-3.68%) |
Mar 02, 2007 | 48.25 | 48.87 | 47.25 | 47.25 | 404,705 | -1.00(-2.07%) |