Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.23 | 46.23 | 46.12 | 46.15 | 14,201 | -0.07(-0.16%) |
May 30, 2007 | 46.22 | 46.25 | 46.17 | 46.22 | 9,849 | +0.10(+0.23%) |
May 29, 2007 | 46.15 | 46.15 | 46.09 | 46.12 | 11,223 | -0.18(-0.40%) |
May 25, 2007 | 46.26 | 46.48 | 46.19 | 46.30 | 16,950 | +0.07(+0.14%) |
May 24, 2007 | 46.29 | 46.29 | 46.21 | 46.24 | 39,169 | +0.01(+0.03%) |
May 23, 2007 | 46.24 | 46.32 | 46.15 | 46.22 | 51,538 | -0.03(-0.08%) |
May 22, 2007 | 46.31 | 46.32 | 46.16 | 46.26 | 23,364 | +0.00(+0.01%) |
May 21, 2007 | 46.25 | 46.26 | 46.21 | 46.25 | 33,442 | +0.04(+0.09%) |
May 18, 2007 | 46.25 | 46.25 | 46.21 | 46.21 | 11,911 | +0.01(+0.03%) |
May 17, 2007 | 46.23 | 46.25 | 46.14 | 46.20 | 33,213 | -0.01(-0.03%) |
May 16, 2007 | 46.20 | 46.22 | 46.20 | 46.21 | 178,895 | +0.12(+0.27%) |
May 15, 2007 | 46.15 | 46.25 | 46.09 | 46.09 | 90,249 | -0.03(-0.08%) |
May 14, 2007 | 46.14 | 46.15 | 46.08 | 46.12 | 26,570 | -0.00(-0.01%) |
May 11, 2007 | 46.12 | 46.18 | 46.08 | 46.13 | 27,945 | +0.03(+0.06%) |
May 10, 2007 | 46.15 | 46.19 | 46.06 | 46.10 | 39,856 | +0.17(+0.36%) |
May 09, 2007 | 46.10 | 46.10 | 45.91 | 45.94 | 21,531 | -0.12(-0.27%) |
May 08, 2007 | 46.08 | 46.08 | 46.03 | 46.06 | 36,878 | +0.03(+0.08%) |
May 07, 2007 | 45.98 | 46.02 | 45.97 | 46.02 | 9,620 | -0.00(-0.01%) |
May 04, 2007 | 45.99 | 46.03 | 45.93 | 46.03 | 10,536 | +0.06(+0.12%) |
May 03, 2007 | 46.00 | 46.05 | 45.93 | 45.97 | 39,856 | +0.00(+0.01%) |
May 02, 2007 | 45.99 | 46.01 | 45.93 | 45.97 | 10,765 | -0.02(-0.04%) |
May 01, 2007 | 45.96 | 46.03 | 45.96 | 45.98 | 19,699 | -0.12(-0.27%) |
Apr 30, 2007 | 46.08 | 46.11 | 45.98 | 46.11 | 35,504 | +0.00(+0.01%) |
Apr 27, 2007 | 46.06 | 46.10 | 46.06 | 46.10 | 19,011 | +0.00(+0.00%) |
Apr 26, 2007 | 46.03 | 46.10 | 45.97 | 46.10 | 110,406 | +0.08(+0.18%) |
Apr 25, 2007 | 45.96 | 46.02 | 45.96 | 46.02 | 37,336 | +0.07(+0.15%) |
Apr 24, 2007 | 45.66 | 45.98 | 45.59 | 45.95 | 912,800 | +0.31(+0.69%) |
Apr 23, 2007 | 45.66 | 45.69 | 45.60 | 45.63 | 3,894 | +0.03(+0.06%) |
Apr 20, 2007 | 45.64 | 45.64 | 45.60 | 45.61 | 11,223 | -0.03(-0.06%) |
Apr 19, 2007 | 45.49 | 45.65 | 45.43 | 45.63 | 108,803 | +0.16(+0.35%) |
Apr 18, 2007 | 45.49 | 45.52 | 45.47 | 45.48 | 14,430 | +0.01(+0.03%) |
Apr 17, 2007 | 45.47 | 45.58 | 45.46 | 45.46 | 64,365 | -0.02(-0.05%) |
Apr 16, 2007 | 45.52 | 45.52 | 45.47 | 45.49 | 17,408 | -0.02(-0.04%) |
Apr 13, 2007 | 45.57 | 45.62 | 45.50 | 45.50 | 7,788 | -0.08(-0.18%) |
Apr 12, 2007 | 45.59 | 45.59 | 45.56 | 45.59 | 13,972 | +0.03(+0.07%) |