Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.06 | 45.10 | 44.53 | 44.78 | 34,659 | +0.42(+0.95%) |
May 30, 2007 | 43.42 | 44.36 | 43.27 | 44.36 | 48,710 | +0.15(+0.35%) |
May 29, 2007 | 44.46 | 44.84 | 43.73 | 44.20 | 46,971 | -0.28(-0.62%) |
May 25, 2007 | 44.29 | 44.52 | 44.19 | 44.48 | 16,058 | +1.08(+2.50%) |
May 24, 2007 | 44.68 | 45.06 | 43.34 | 43.39 | 42,153 | -1.40(-3.13%) |
May 23, 2007 | 45.46 | 45.66 | 44.79 | 44.79 | 20,608 | -0.37(-0.82%) |
May 22, 2007 | 45.36 | 45.36 | 45.10 | 45.16 | 112,811 | -0.23(-0.51%) |
May 21, 2007 | 45.36 | 49.62 | 45.25 | 45.40 | 29,440 | +0.29(+0.64%) |
May 18, 2007 | 45.17 | 45.25 | 45.05 | 45.11 | 7,761 | -0.25(-0.55%) |
May 17, 2007 | 45.40 | 45.45 | 45.19 | 45.36 | 8,698 | -0.15(-0.33%) |
May 16, 2007 | 45.15 | 45.51 | 45.05 | 45.51 | 8,698 | +0.75(+1.67%) |
May 15, 2007 | 44.92 | 45.34 | 44.76 | 44.76 | 7,493 | -0.16(-0.35%) |
May 14, 2007 | 45.36 | 45.40 | 44.76 | 44.92 | 23,418 | -0.07(-0.15%) |
May 11, 2007 | 44.13 | 45.40 | 43.89 | 44.99 | 103,443 | +2.29(+5.37%) |
May 10, 2007 | 43.64 | 43.64 | 42.69 | 42.69 | 65,706 | -1.07(-2.44%) |
May 09, 2007 | 43.33 | 43.81 | 43.33 | 43.76 | 36,533 | +0.83(+1.93%) |
May 08, 2007 | 43.03 | 43.08 | 42.72 | 42.93 | 13,917 | -0.49(-1.12%) |
May 07, 2007 | 43.57 | 43.57 | 43.15 | 43.42 | 19,270 | +0.30(+0.69%) |
May 04, 2007 | 43.30 | 43.40 | 43.12 | 43.12 | 21,411 | +0.28(+0.66%) |
May 03, 2007 | 42.56 | 42.93 | 42.52 | 42.83 | 36,800 | +0.72(+1.70%) |
May 02, 2007 | 41.77 | 42.21 | 41.77 | 42.12 | 18,065 | +0.65(+1.57%) |
May 01, 2007 | 41.40 | 41.47 | 41.06 | 41.47 | 7,493 | +0.30(+0.73%) |
Apr 30, 2007 | 41.88 | 42.00 | 40.95 | 41.17 | 36,800 | -0.86(-2.04%) |
Apr 27, 2007 | 42.15 | 42.30 | 41.90 | 42.03 | 6,289 | -0.49(-1.16%) |
Apr 26, 2007 | 42.64 | 42.64 | 42.35 | 42.52 | 8,029 | -0.15(-0.35%) |
Apr 25, 2007 | 42.41 | 42.67 | 42.27 | 42.67 | 11,240 | +0.28(+0.67%) |
Apr 24, 2007 | 42.41 | 42.41 | 42.07 | 42.38 | 11,107 | +0.00(+0.00%) |
Apr 23, 2007 | 42.59 | 42.59 | 41.94 | 42.38 | 7,092 | -0.44(-1.03%) |
Apr 20, 2007 | 42.65 | 42.89 | 42.64 | 42.83 | 27,031 | +0.71(+1.69%) |
Apr 19, 2007 | 41.44 | 42.33 | 41.44 | 42.12 | 32,384 | -0.71(-1.66%) |
Apr 18, 2007 | 42.92 | 43.10 | 42.80 | 42.83 | 54,063 | -0.20(-0.47%) |
Apr 17, 2007 | 43.26 | 43.34 | 42.90 | 43.03 | 37,737 | -0.24(-0.55%) |
Apr 16, 2007 | 42.78 | 43.33 | 42.78 | 43.27 | 29,708 | +0.82(+1.94%) |
Apr 13, 2007 | 42.30 | 42.44 | 42.11 | 42.44 | 6,824 | -0.15(-0.35%) |
Apr 12, 2007 | 41.95 | 42.60 | 41.84 | 42.59 | 53,528 | +0.87(+2.10%) |
Apr 11, 2007 | 42.21 | 42.22 | 41.59 | 41.72 | 36,131 | -0.31(-0.75%) |
Apr 10, 2007 | 41.98 | 42.15 | 41.94 | 42.03 | 10,438 | +0.20(+0.48%) |
Apr 09, 2007 | 41.73 | 41.92 | 41.73 | 41.83 | 11,107 | +0.27(+0.65%) |
Apr 05, 2007 | 41.47 | 41.56 | 41.45 | 41.56 | 6,289 | +0.19(+0.47%) |
Apr 04, 2007 | 41.38 | 41.47 | 41.32 | 41.37 | 1,204 | +0.19(+0.47%) |
Apr 03, 2007 | 40.84 | 41.25 | 40.84 | 41.17 | 29,039 | +0.38(+0.93%) |
Apr 02, 2007 | 40.46 | 40.83 | 40.35 | 40.79 | 22,481 | +0.74(+1.85%) |
Mar 30, 2007 | 40.54 | 40.54 | 40.05 | 40.05 | 15,924 | -0.34(-0.83%) |
Mar 29, 2007 | 40.35 | 40.39 | 39.98 | 40.39 | 9,367 | +0.90(+2.27%) |
Mar 28, 2007 | 39.67 | 39.72 | 39.31 | 39.49 | 19,939 | -0.55(-1.36%) |
Mar 27, 2007 | 40.20 | 40.21 | 39.83 | 40.04 | 15,523 | -0.31(-0.78%) |
Mar 26, 2007 | 40.43 | 40.43 | 40.20 | 40.35 | 3,345 | +0.34(+0.84%) |