Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.03 | 47.11 | 46.28 | 46.85 | 1,523,847 | +0.72(+1.56%) |
May 30, 2007 | 45.63 | 46.13 | 45.04 | 46.13 | 1,300,877 | +0.44(+0.95%) |
May 29, 2007 | 45.99 | 46.33 | 45.30 | 45.69 | 823,308 | -0.08(-0.18%) |
May 25, 2007 | 45.80 | 46.05 | 45.45 | 45.78 | 861,487 | +0.59(+1.30%) |
May 24, 2007 | 47.16 | 47.33 | 45.04 | 45.19 | 1,368,048 | -1.89(-4.02%) |
May 23, 2007 | 46.91 | 48.01 | 46.56 | 47.08 | 1,698,673 | +0.99(+2.15%) |
May 22, 2007 | 47.07 | 46.88 | 46.05 | 46.09 | 1,426,729 | -1.07(-2.27%) |
May 21, 2007 | 47.13 | 47.63 | 46.79 | 47.16 | 889,198 | +0.27(+0.59%) |
May 18, 2007 | 46.94 | 47.17 | 46.61 | 46.88 | 693,703 | +0.09(+0.20%) |
May 17, 2007 | 46.46 | 46.94 | 46.19 | 46.79 | 1,032,448 | +0.09(+0.20%) |
May 16, 2007 | 46.87 | 47.15 | 46.11 | 46.70 | 897,644 | -0.11(-0.24%) |
May 15, 2007 | 47.01 | 47.61 | 46.46 | 46.82 | 1,224,239 | -0.37(-0.79%) |
May 14, 2007 | 47.82 | 48.29 | 46.84 | 47.19 | 881,184 | -0.39(-0.82%) |
May 11, 2007 | 47.46 | 47.87 | 47.14 | 47.58 | 991,902 | +0.17(+0.35%) |
May 10, 2007 | 48.85 | 48.36 | 46.78 | 47.41 | 1,614,079 | -1.26(-2.59%) |
May 09, 2007 | 47.81 | 48.95 | 47.71 | 48.67 | 2,126,862 | +0.86(+1.80%) |
May 08, 2007 | 47.33 | 48.31 | 47.06 | 47.81 | 1,808,914 | +0.82(+1.74%) |
May 07, 2007 | 46.67 | 47.84 | 46.75 | 46.99 | 1,242,094 | +0.66(+1.42%) |
May 04, 2007 | 47.46 | 47.47 | 46.08 | 46.33 | 1,117,339 | -0.53(-1.14%) |
May 03, 2007 | 48.43 | 47.27 | 46.35 | 46.87 | 1,231,273 | +0.91(+1.98%) |
May 02, 2007 | 45.80 | 46.87 | 45.59 | 45.96 | 1,177,929 | +0.61(+1.35%) |
May 01, 2007 | 45.23 | 45.52 | 44.36 | 45.35 | 2,119,812 | +0.01(+0.02%) |
Apr 30, 2007 | 45.72 | 46.69 | 45.31 | 45.34 | 1,774,523 | -0.37(-0.80%) |
Apr 27, 2007 | 45.90 | 46.40 | 45.49 | 45.71 | 1,248,562 | -0.44(-0.94%) |
Apr 26, 2007 | 46.75 | 46.76 | 45.98 | 46.14 | 1,347,724 | -0.60(-1.27%) |
Apr 25, 2007 | 46.63 | 47.07 | 46.12 | 46.74 | 1,853,848 | +0.73(+1.58%) |
Apr 24, 2007 | 46.46 | 47.47 | 45.55 | 46.01 | 2,646,938 | -0.95(-2.02%) |
Apr 23, 2007 | 45.12 | 47.69 | 44.63 | 46.96 | 4,922,689 | +1.90(+4.22%) |
Apr 20, 2007 | 43.71 | 46.17 | 43.43 | 45.06 | 5,775,869 | +1.63(+3.74%) |
Apr 19, 2007 | 40.27 | 43.43 | 38.93 | 43.43 | 6,754,180 | +3.86(+9.76%) |
Apr 18, 2007 | 39.70 | 39.91 | 39.07 | 39.57 | 1,662,319 | -0.27(-0.69%) |
Apr 17, 2007 | 40.45 | 40.45 | 39.78 | 39.85 | 1,083,344 | -0.47(-1.16%) |
Apr 16, 2007 | 39.91 | 40.46 | 39.86 | 40.31 | 1,926,929 | +0.59(+1.48%) |
Apr 13, 2007 | 39.53 | 39.82 | 39.20 | 39.72 | 1,546,904 | +0.05(+0.13%) |
Apr 12, 2007 | 39.32 | 40.08 | 39.08 | 39.67 | 2,448,086 | +0.73(+1.88%) |
Apr 11, 2007 | 38.94 | 39.16 | 38.85 | 38.94 | 1,231,837 | -0.07(-0.18%) |
Apr 10, 2007 | 39.02 | 39.08 | 38.63 | 39.01 | 1,345,812 | +0.08(+0.20%) |
Apr 09, 2007 | 39.14 | 39.49 | 38.80 | 38.93 | 1,066,509 | +0.04(+0.10%) |
Apr 05, 2007 | 38.78 | 39.30 | 38.49 | 38.89 | 1,589,546 | +0.16(+0.41%) |
Apr 04, 2007 | 38.43 | 38.79 | 37.99 | 38.73 | 1,462,758 | +0.36(+0.94%) |
Apr 03, 2007 | 38.82 | 38.85 | 38.27 | 38.37 | 2,286,164 | -0.14(-0.36%) |
Apr 02, 2007 | 36.89 | 38.72 | 36.73 | 38.51 | 3,100,228 | +1.56(+4.24%) |
Mar 30, 2007 | 36.88 | 37.40 | 36.79 | 36.95 | 3,190,883 | +0.47(+1.30%) |
Mar 29, 2007 | 35.49 | 36.60 | 35.39 | 36.47 | 2,497,737 | +1.43(+4.07%) |
Mar 28, 2007 | 35.11 | 35.42 | 34.82 | 35.04 | 1,272,187 | -0.11(-0.30%) |
Mar 27, 2007 | 35.37 | 35.49 | 35.09 | 35.15 | 966,736 | -0.37(-1.05%) |
Mar 26, 2007 | 35.54 | 35.71 | 35.16 | 35.53 | 1,130,309 | +0.09(+0.26%) |
Mar 23, 2007 | 35.63 | 35.75 | 35.15 | 35.43 | 1,004,544 | -0.05(-0.13%) |
Mar 22, 2007 | 35.69 | 35.81 | 35.11 | 35.48 | 1,150,353 | +0.08(+0.24%) |
Mar 21, 2007 | 35.27 | 35.70 | 35.08 | 35.40 | 1,690,388 | +0.13(+0.37%) |
Mar 20, 2007 | 33.78 | 35.27 | 33.49 | 35.27 | 2,538,348 | +1.72(+5.12%) |
Mar 19, 2007 | 33.28 | 33.69 | 33.24 | 33.55 | 884,151 | +0.34(+1.03%) |
Mar 16, 2007 | 33.38 | 33.62 | 32.94 | 33.20 | 741,618 | -0.35(-1.05%) |
Mar 15, 2007 | 33.20 | 33.81 | 33.20 | 33.56 | 918,081 | +0.27(+0.83%) |
Mar 14, 2007 | 33.04 | 33.56 | 32.39 | 33.28 | 1,089,959 | +0.30(+0.90%) |
Mar 13, 2007 | 34.23 | 34.35 | 32.88 | 32.98 | 1,006,247 | -1.24(-3.64%) |
Mar 12, 2007 | 34.29 | 34.82 | 33.36 | 34.23 | 1,437,646 | -0.19(-0.55%) |
Mar 09, 2007 | 34.35 | 34.64 | 34.07 | 34.42 | 714,238 | +0.30(+0.87%) |
Mar 08, 2007 | 33.62 | 34.56 | 33.62 | 34.12 | 1,461,751 | +0.64(+1.92%) |
Mar 07, 2007 | 33.24 | 33.84 | 33.04 | 33.48 | 1,064,937 | +0.20(+0.60%) |
Mar 06, 2007 | 32.56 | 33.47 | 32.56 | 33.28 | 1,047,252 | +1.00(+3.10%) |
Mar 05, 2007 | 32.17 | 33.19 | 32.06 | 32.28 | 1,402,013 | -1.08(-3.23%) |
Mar 02, 2007 | 34.19 | 34.40 | 32.99 | 33.36 | 1,646,599 | -0.89(-2.59%) |