Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.56 | 47.56 | 46.65 | 47.50 | 810,428 | +0.73(+1.56%) |
May 30, 2007 | 46.23 | 47.10 | 46.14 | 46.77 | 715,195 | +0.17(+0.37%) |
May 29, 2007 | 46.04 | 46.87 | 46.01 | 46.60 | 812,746 | +0.59(+1.28%) |
May 25, 2007 | 46.13 | 46.34 | 45.56 | 46.01 | 460,363 | +0.11(+0.25%) |
May 24, 2007 | 47.27 | 47.70 | 45.86 | 45.90 | 945,162 | -1.36(-2.87%) |
May 23, 2007 | 47.42 | 47.55 | 46.96 | 47.25 | 1,148,457 | +0.13(+0.28%) |
May 22, 2007 | 48.60 | 48.65 | 46.92 | 47.12 | 3,394,571 | +2.47(+5.53%) |
May 21, 2007 | 44.40 | 44.74 | 44.00 | 44.65 | 996,680 | +0.11(+0.26%) |
May 18, 2007 | 44.13 | 44.61 | 43.96 | 44.54 | 1,132,472 | +0.57(+1.30%) |
May 17, 2007 | 43.77 | 44.32 | 43.46 | 43.97 | 1,171,766 | +0.19(+0.43%) |
May 16, 2007 | 42.77 | 44.03 | 42.76 | 43.78 | 1,441,698 | +1.22(+2.88%) |
May 15, 2007 | 42.53 | 42.93 | 42.36 | 42.55 | 926,730 | -0.30(-0.71%) |
May 14, 2007 | 43.04 | 43.38 | 42.78 | 42.86 | 409,164 | -0.18(-0.42%) |
May 11, 2007 | 43.10 | 43.19 | 42.59 | 43.04 | 742,409 | +0.19(+0.44%) |
May 10, 2007 | 43.48 | 43.75 | 42.73 | 42.85 | 617,673 | -0.77(-1.76%) |
May 09, 2007 | 43.26 | 43.87 | 43.25 | 43.62 | 495,127 | +0.17(+0.39%) |
May 08, 2007 | 43.46 | 43.94 | 43.19 | 43.45 | 342,902 | +0.01(+0.02%) |
May 07, 2007 | 44.05 | 44.30 | 43.29 | 43.44 | 541,798 | -0.66(-1.51%) |
May 04, 2007 | 43.86 | 44.33 | 43.82 | 44.10 | 634,400 | +0.42(+0.96%) |
May 03, 2007 | 43.66 | 43.90 | 43.43 | 43.68 | 691,328 | -0.22(-0.50%) |
May 02, 2007 | 43.48 | 44.20 | 43.48 | 43.90 | 631,642 | +0.50(+1.16%) |
May 01, 2007 | 43.09 | 43.63 | 42.82 | 43.40 | 588,695 | +0.21(+0.48%) |
Apr 30, 2007 | 44.11 | 44.38 | 43.19 | 43.19 | 882,590 | -1.06(-2.40%) |
Apr 27, 2007 | 44.61 | 44.86 | 43.68 | 44.25 | 700,769 | -0.45(-1.00%) |
Apr 26, 2007 | 44.59 | 46.13 | 44.03 | 44.70 | 1,752,544 | -0.83(-1.81%) |
Apr 25, 2007 | 45.37 | 45.62 | 44.61 | 45.53 | 1,050,196 | +0.21(+0.46%) |
Apr 24, 2007 | 46.04 | 46.04 | 45.18 | 45.32 | 1,042,401 | -0.74(-1.61%) |
Apr 23, 2007 | 45.96 | 46.16 | 45.67 | 46.06 | 630,384 | +0.16(+0.35%) |
Apr 20, 2007 | 46.37 | 46.76 | 45.80 | 45.90 | 607,742 | -0.25(-0.53%) |
Apr 19, 2007 | 46.34 | 46.47 | 45.56 | 46.14 | 519,778 | -0.48(-1.04%) |
Apr 18, 2007 | 46.51 | 47.08 | 46.40 | 46.63 | 596,365 | -0.10(-0.22%) |
Apr 17, 2007 | 47.15 | 47.24 | 46.20 | 46.73 | 828,969 | -0.45(-0.95%) |
Apr 16, 2007 | 47.10 | 47.68 | 46.61 | 47.18 | 536,107 | +0.22(+0.47%) |
Apr 13, 2007 | 46.14 | 47.26 | 45.88 | 46.96 | 653,252 | +0.78(+1.69%) |
Apr 12, 2007 | 45.90 | 46.42 | 45.35 | 46.18 | 599,245 | +0.18(+0.39%) |
Apr 11, 2007 | 45.73 | 46.42 | 45.58 | 46.00 | 808,743 | +0.43(+0.94%) |
Apr 10, 2007 | 45.73 | 46.24 | 45.52 | 45.57 | 319,409 | -0.11(-0.25%) |
Apr 09, 2007 | 45.46 | 45.92 | 45.46 | 45.69 | 196,365 | +0.30(+0.67%) |
Apr 05, 2007 | 45.30 | 45.85 | 45.14 | 45.38 | 299,604 | +0.12(+0.27%) |
Apr 04, 2007 | 45.71 | 46.00 | 45.12 | 45.26 | 533,684 | -0.52(-1.14%) |
Apr 03, 2007 | 45.71 | 46.22 | 45.51 | 45.78 | 401,053 | +0.36(+0.79%) |
Apr 02, 2007 | 45.27 | 45.74 | 45.08 | 45.42 | 586,251 | +0.20(+0.44%) |
Mar 30, 2007 | 45.17 | 45.71 | 44.92 | 45.22 | 357,755 | +0.02(+0.04%) |
Mar 29, 2007 | 45.31 | 45.64 | 44.68 | 45.20 | 422,227 | +0.25(+0.55%) |
Mar 28, 2007 | 45.15 | 45.47 | 44.61 | 44.96 | 899,340 | -0.55(-1.21%) |
Mar 27, 2007 | 45.92 | 45.98 | 45.13 | 45.51 | 1,049,669 | -0.70(-1.52%) |
Mar 26, 2007 | 46.28 | 46.42 | 45.56 | 46.21 | 872,582 | -0.15(-0.33%) |
Mar 23, 2007 | 46.52 | 46.82 | 45.94 | 46.36 | 775,559 | +0.05(+0.10%) |
Mar 22, 2007 | 46.21 | 46.42 | 45.77 | 46.31 | 710,244 | +0.06(+0.12%) |
Mar 21, 2007 | 44.61 | 46.98 | 44.28 | 46.26 | 2,763,653 | +1.50(+3.35%) |
Mar 20, 2007 | 42.34 | 44.90 | 42.26 | 44.76 | 2,112,718 | +2.41(+5.69%) |
Mar 19, 2007 | 42.36 | 42.62 | 42.16 | 42.35 | 622,490 | +0.29(+0.70%) |
Mar 16, 2007 | 42.91 | 42.93 | 42.03 | 42.05 | 965,445 | -0.76(-1.77%) |
Mar 15, 2007 | 42.37 | 42.89 | 42.32 | 42.81 | 761,547 | +0.47(+1.10%) |
Mar 14, 2007 | 42.49 | 43.09 | 41.65 | 42.35 | 1,276,873 | -0.14(-0.34%) |
Mar 13, 2007 | 43.44 | 43.41 | 42.06 | 42.49 | 892,493 | -0.95(-2.19%) |
Mar 12, 2007 | 43.36 | 43.85 | 43.05 | 43.44 | 428,337 | +0.00(+0.00%) |
Mar 09, 2007 | 44.06 | 44.15 | 43.01 | 43.44 | 422,543 | -0.39(-0.89%) |
Mar 08, 2007 | 43.41 | 44.45 | 43.12 | 43.83 | 605,530 | +0.78(+1.81%) |
Mar 07, 2007 | 43.48 | 43.87 | 42.95 | 43.05 | 804,213 | -0.60(-1.37%) |
Mar 06, 2007 | 43.67 | 43.92 | 42.95 | 43.65 | 1,515,194 | +1.55(+3.68%) |
Mar 05, 2007 | 42.95 | 43.14 | 42.04 | 42.10 | 1,114,668 | -1.38(-3.17%) |
Mar 02, 2007 | 44.25 | 44.60 | 43.40 | 43.48 | 848,247 | -1.02(-2.28%) |