Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.61 | 49.72 | 49.41 | 49.66 | 19,091 | +0.47(+0.96%) |
May 30, 2007 | 48.68 | 49.19 | 48.68 | 49.19 | 2,708 | +0.43(+0.87%) |
May 29, 2007 | 48.99 | 49.15 | 48.76 | 48.76 | 5,933 | -0.08(-0.16%) |
May 25, 2007 | 48.84 | 49.00 | 48.81 | 48.84 | 9,932 | +0.19(+0.40%) |
May 24, 2007 | 49.07 | 49.30 | 48.64 | 48.64 | 29,153 | -0.31(-0.63%) |
May 23, 2007 | 48.95 | 49.25 | 48.95 | 48.95 | 4,901 | +0.16(+0.32%) |
May 22, 2007 | 48.79 | 49.50 | 48.54 | 48.80 | 173,375 | +0.01(+0.02%) |
May 21, 2007 | 48.60 | 48.79 | 48.50 | 48.79 | 3,998 | +0.28(+0.58%) |
May 18, 2007 | 48.50 | 48.54 | 48.32 | 48.51 | 1,031 | +0.00(+0.00%) |
May 17, 2007 | 48.45 | 48.51 | 48.26 | 48.51 | 5,030 | -0.03(-0.06%) |
May 16, 2007 | 48.45 | 48.54 | 48.32 | 48.54 | 5,546 | +0.16(+0.32%) |
May 15, 2007 | 48.35 | 48.60 | 48.29 | 48.39 | 4,772 | +0.27(+0.56%) |
May 14, 2007 | 48.45 | 48.60 | 48.05 | 48.12 | 10,448 | -0.23(-0.48%) |
May 11, 2007 | 47.64 | 48.37 | 47.64 | 48.35 | 5,933 | +0.67(+1.40%) |
May 10, 2007 | 48.29 | 48.29 | 47.65 | 47.68 | 10,577 | -0.98(-2.01%) |
May 09, 2007 | 48.26 | 48.66 | 48.14 | 48.66 | 12,254 | +0.40(+0.82%) |
May 08, 2007 | 48.10 | 48.37 | 48.06 | 48.26 | 10,964 | -0.25(-0.51%) |
May 07, 2007 | 48.58 | 48.58 | 48.50 | 48.51 | 5,804 | +0.09(+0.19%) |
May 04, 2007 | 48.29 | 48.47 | 48.29 | 48.42 | 4,256 | +0.22(+0.47%) |
May 03, 2007 | 48.06 | 48.23 | 48.06 | 48.19 | 25,928 | +0.10(+0.21%) |
May 02, 2007 | 47.67 | 48.17 | 47.65 | 48.09 | 2,966 | +0.49(+1.03%) |
May 01, 2007 | 48.24 | 48.24 | 47.36 | 47.60 | 902 | -0.05(-0.10%) |
Apr 30, 2007 | 47.91 | 48.00 | 47.65 | 47.65 | 11,609 | -0.36(-0.74%) |
Apr 27, 2007 | 48.00 | 48.02 | 48.00 | 48.01 | 1,031 | +0.40(+0.83%) |
Apr 26, 2007 | 47.55 | 47.61 | 47.48 | 47.61 | 2,063 | +0.09(+0.18%) |
Apr 25, 2007 | 47.01 | 47.55 | 46.78 | 47.53 | 6,965 | +0.24(+0.51%) |
Apr 24, 2007 | 47.19 | 47.29 | 46.81 | 47.29 | 41,924 | -0.01(-0.02%) |
Apr 23, 2007 | 47.29 | 47.35 | 47.28 | 47.29 | 3,095 | -0.05(-0.11%) |
Apr 20, 2007 | 47.21 | 47.35 | 47.21 | 47.35 | 2,450 | +0.53(+1.13%) |
Apr 19, 2007 | 46.67 | 47.04 | 46.50 | 46.82 | 16,769 | -0.11(-0.23%) |
Apr 18, 2007 | 46.63 | 46.93 | 46.63 | 46.93 | 6,191 | +0.12(+0.25%) |
Apr 17, 2007 | 46.67 | 46.81 | 46.67 | 46.81 | 7,223 | +0.01(+0.02%) |
Apr 16, 2007 | 46.59 | 46.81 | 46.59 | 46.81 | 7,481 | +0.40(+0.87%) |
Apr 13, 2007 | 46.36 | 46.40 | 46.33 | 46.40 | 5,159 | +0.04(+0.08%) |
Apr 12, 2007 | 45.45 | 46.36 | 45.45 | 46.36 | 4,643 | +0.45(+0.98%) |
Apr 11, 2007 | 46.19 | 46.19 | 45.91 | 45.91 | 4,643 | -0.27(-0.59%) |
Apr 10, 2007 | 46.24 | 46.24 | 46.19 | 46.19 | 386 | +0.20(+0.44%) |
Apr 09, 2007 | 46.08 | 46.08 | 45.81 | 45.98 | 2,321 | +0.05(+0.12%) |
Apr 05, 2007 | 45.80 | 45.98 | 45.80 | 45.93 | 4,643 | +0.26(+0.58%) |
Apr 04, 2007 | 45.74 | 45.85 | 45.67 | 45.67 | 7,352 | -0.09(-0.19%) |
Apr 03, 2007 | 45.49 | 45.81 | 45.26 | 45.75 | 11,222 | +0.40(+0.87%) |
Apr 02, 2007 | 45.33 | 45.36 | 45.28 | 45.36 | 902 | +0.02(+0.05%) |
Mar 30, 2007 | 45.33 | 45.48 | 45.33 | 45.33 | 9,674 | -0.01(-0.02%) |
Mar 29, 2007 | 45.39 | 45.54 | 45.18 | 45.34 | 3,482 | +0.30(+0.67%) |
Mar 28, 2007 | 45.09 | 45.28 | 44.63 | 45.04 | 11,351 | -0.50(-1.11%) |
Mar 27, 2007 | 45.52 | 45.98 | 45.47 | 45.54 | 4,385 | -0.26(-0.56%) |
Mar 26, 2007 | 45.81 | 45.81 | 45.54 | 45.80 | 11,093 | -0.12(-0.27%) |
Mar 23, 2007 | 45.74 | 45.92 | 45.74 | 45.92 | 52,115 | +0.28(+0.61%) |
Mar 22, 2007 | 45.62 | 45.67 | 45.51 | 45.64 | 2,708 | +0.03(+0.07%) |
Mar 21, 2007 | 44.95 | 45.72 | 44.95 | 45.61 | 5,804 | +0.75(+1.68%) |
Mar 20, 2007 | 44.54 | 44.86 | 44.54 | 44.86 | 773 | +0.18(+0.40%) |
Mar 19, 2007 | 44.50 | 44.69 | 44.50 | 44.68 | 1,805 | +0.61(+1.39%) |
Mar 16, 2007 | 44.28 | 44.28 | 44.07 | 44.07 | 902 | -0.16(-0.35%) |
Mar 15, 2007 | 43.92 | 44.24 | 43.92 | 44.23 | 10,577 | +0.43(+0.99%) |
Mar 14, 2007 | 43.79 | 43.79 | 43.46 | 43.79 | 14,060 | -0.39(-0.88%) |
Mar 13, 2007 | 44.93 | 44.60 | 44.18 | 44.18 | 3,095 | -0.75(-1.67%) |
Mar 12, 2007 | 44.50 | 44.93 | 44.50 | 44.93 | 8,900 | +0.36(+0.80%) |
Mar 09, 2007 | 44.62 | 44.64 | 44.16 | 44.57 | 65,531 | +0.09(+0.21%) |
Mar 08, 2007 | 44.44 | 44.48 | 44.44 | 44.48 | 644 | +0.51(+1.16%) |
Mar 07, 2007 | 43.95 | 44.14 | 43.94 | 43.97 | 1,805 | +0.17(+0.39%) |
Mar 06, 2007 | 43.53 | 43.95 | 43.53 | 43.80 | 3,224 | +0.84(+1.97%) |
Mar 05, 2007 | 43.09 | 43.44 | 42.91 | 42.95 | 8,255 | +0.23(+0.54%) |
Mar 02, 2007 | 44.03 | 44.11 | 42.72 | 42.72 | 1,160 | -1.46(-3.30%) |