Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.24 | 50.99 | 50.00 | 50.00 | 2,573 | +0.00(+0.00%) |
May 30, 2007 | 50.00 | 50.00 | 49.99 | 50.00 | 38,083 | +0.00(+0.00%) |
May 29, 2007 | 50.00 | 50.00 | 49.00 | 50.00 | 8,902 | +0.11(+0.22%) |
May 25, 2007 | 49.75 | 49.90 | 49.51 | 49.89 | 13,774 | -0.35(-0.70%) |
May 24, 2007 | 50.50 | 50.50 | 49.51 | 50.24 | 1,602 | -0.26(-0.51%) |
May 23, 2007 | 52.00 | 52.00 | 50.50 | 50.50 | 3,375 | +0.01(+0.02%) |
May 22, 2007 | 51.00 | 51.00 | 50.49 | 50.49 | 995 | +0.00(+0.00%) |
May 21, 2007 | 50.50 | 50.50 | 49.60 | 50.49 | 3,270 | +0.00(+0.00%) |
May 18, 2007 | 50.50 | 50.50 | 49.60 | 50.49 | 3,270 | +0.47(+0.94%) |
May 17, 2007 | 49.55 | 50.02 | 49.55 | 50.02 | 725 | +0.82(+1.67%) |
May 16, 2007 | 49.02 | 49.70 | 49.02 | 49.20 | 1,693 | +0.19(+0.39%) |
May 15, 2007 | 49.00 | 49.10 | 49.00 | 49.01 | 2,300 | +0.51(+1.05%) |
May 14, 2007 | 49.50 | 49.50 | 48.49 | 48.50 | 8,081 | -0.95(-1.92%) |
May 11, 2007 | 48.55 | 49.50 | 48.55 | 49.45 | 1,266 | +0.95(+1.96%) |
May 10, 2007 | 49.50 | 49.50 | 48.50 | 48.50 | 3,939 | -0.74(-1.50%) |
May 09, 2007 | 49.00 | 49.24 | 48.50 | 49.24 | 904 | +0.46(+0.94%) |
May 08, 2007 | 48.50 | 49.50 | 48.50 | 48.78 | 3,510 | -0.71(-1.43%) |
May 07, 2007 | 49.50 | 49.50 | 49.49 | 49.49 | 2,402 | +0.24(+0.49%) |
May 04, 2007 | 50.00 | 50.00 | 48.29 | 49.25 | 2,334 | +0.06(+0.12%) |
May 03, 2007 | 49.00 | 49.19 | 48.50 | 49.19 | 4,192 | +0.69(+1.42%) |
May 02, 2007 | 48.70 | 48.99 | 48.30 | 48.50 | 3,696 | +1.11(+2.34%) |
May 01, 2007 | 47.62 | 47.79 | 46.05 | 47.39 | 21,256 | -0.28(-0.59%) |
Apr 30, 2007 | 46.60 | 47.74 | 46.40 | 47.67 | 11,475 | +0.97(+2.08%) |
Apr 27, 2007 | 45.50 | 46.70 | 45.50 | 46.70 | 5,540 | -0.50(-1.06%) |
Apr 26, 2007 | 47.25 | 47.25 | 47.20 | 47.20 | 825 | +0.40(+0.85%) |
Apr 25, 2007 | 46.81 | 47.25 | 46.80 | 46.80 | 1,621 | -0.30(-0.64%) |
Apr 24, 2007 | 47.00 | 47.10 | 47.00 | 47.10 | 1,060 | -0.39(-0.82%) |
Apr 23, 2007 | 46.20 | 47.49 | 46.20 | 47.49 | 875 | +1.10(+2.37%) |
Apr 20, 2007 | 46.43 | 46.43 | 46.39 | 46.39 | 450 | +1.39(+3.09%) |
Apr 19, 2007 | 45.00 | 45.00 | 45.00 | 45.00 | 200 | -0.25(-0.55%) |
Apr 18, 2007 | 45.98 | 46.40 | 45.25 | 45.25 | 2,201 | -0.05(-0.11%) |
Apr 17, 2007 | 44.50 | 45.99 | 44.50 | 45.30 | 14,471 | +1.17(+2.65%) |
Apr 16, 2007 | 43.97 | 45.32 | 43.97 | 44.13 | 3,419 | +0.38(+0.87%) |
Apr 13, 2007 | 43.75 | 43.75 | 43.31 | 43.75 | 2,068 | +0.01(+0.02%) |
Apr 12, 2007 | 43.25 | 43.74 | 43.25 | 43.74 | 855 | +0.52(+1.20%) |
Apr 11, 2007 | 43.21 | 43.25 | 43.21 | 43.22 | 699 | +0.00(+0.00%) |
Apr 10, 2007 | 43.00 | 45.00 | 43.00 | 43.22 | 3,763 | +0.52(+1.22%) |
Apr 09, 2007 | 43.48 | 44.43 | 42.52 | 42.70 | 4,933 | -0.78(-1.79%) |
Apr 05, 2007 | 43.21 | 43.48 | 42.51 | 43.48 | 1,177 | +0.04(+0.09%) |
Apr 04, 2007 | 43.43 | 43.44 | 42.50 | 43.44 | 575 | -0.03(-0.07%) |
Apr 03, 2007 | 42.60 | 43.47 | 42.60 | 43.47 | 70,094 | +0.87(+2.04%) |
Apr 02, 2007 | 42.75 | 42.75 | 41.75 | 42.60 | 36,859 | -0.15(-0.35%) |
Mar 30, 2007 | 42.25 | 42.99 | 41.85 | 42.75 | 8,760 | +1.20(+2.89%) |
Mar 29, 2007 | 42.15 | 42.74 | 41.55 | 41.55 | 1,450 | -0.60(-1.42%) |
Mar 28, 2007 | 42.00 | 42.15 | 42.00 | 42.15 | 2,330 | -0.25(-0.59%) |
Mar 27, 2007 | 41.85 | 42.45 | 41.74 | 42.40 | 3,078 | +0.40(+0.95%) |
Mar 26, 2007 | 42.00 | 42.00 | 42.00 | 42.00 | 137 | +0.00(+0.00%) |
Mar 23, 2007 | 42.15 | 42.15 | 42.00 | 42.00 | 600 | -0.15(-0.36%) |
Mar 22, 2007 | 41.71 | 42.49 | 41.70 | 42.15 | 1,510 | -1.27(-2.92%) |
Mar 21, 2007 | 43.35 | 43.45 | 43.35 | 43.42 | 506 | +0.07(+0.16%) |
Mar 20, 2007 | 43.40 | 43.40 | 41.65 | 43.35 | 365 | +0.35(+0.81%) |
Mar 19, 2007 | 43.00 | 43.00 | 43.00 | 43.00 | 247 | +1.45(+3.49%) |
Mar 16, 2007 | 42.50 | 42.99 | 41.55 | 41.55 | 2,950 | -0.70(-1.66%) |
Mar 15, 2007 | 42.00 | 42.25 | 42.00 | 42.25 | 380 | +0.26(+0.62%) |
Mar 14, 2007 | 42.40 | 42.40 | 41.99 | 41.99 | 885 | +0.00(+0.00%) |
Mar 13, 2007 | 42.50 | 42.50 | 41.50 | 41.99 | 1,607 | -0.49(-1.15%) |
Mar 12, 2007 | 42.49 | 42.49 | 42.48 | 42.48 | 593 | -0.01(-0.02%) |
Mar 09, 2007 | 42.90 | 42.90 | 41.50 | 42.49 | 2,666 | -0.12(-0.28%) |
Mar 08, 2007 | 42.00 | 42.61 | 41.50 | 42.61 | 2,060 | +0.37(+0.88%) |
Mar 07, 2007 | 41.51 | 42.24 | 41.51 | 42.24 | 515 | +0.74(+1.78%) |
Mar 06, 2007 | 41.41 | 41.50 | 41.41 | 41.50 | 433 | -0.02(-0.05%) |
Mar 05, 2007 | 42.87 | 42.87 | 41.52 | 41.52 | 1,576 | +0.00(+0.00%) |
Mar 02, 2007 | 43.00 | 43.00 | 41.52 | 41.52 | 2,570 | -0.97(-2.28%) |