Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.35 | 46.80 | 46.25 | 46.35 | 106,287 | -0.15(-0.32%) |
May 30, 2007 | 46.50 | 46.50 | 46.05 | 46.50 | 219,930 | -0.30(-0.64%) |
May 29, 2007 | 46.80 | 47.05 | 46.65 | 46.80 | 78,435 | +0.25(+0.54%) |
May 25, 2007 | 46.55 | 47.15 | 46.55 | 46.55 | 2,442 | -0.95(-2.00%) |
May 24, 2007 | 48.00 | 47.50 | 47.00 | 47.50 | 2,314 | -0.50(-1.04%) |
May 23, 2007 | 48.00 | 48.00 | 47.50 | 48.00 | 3,295 | -0.35(-0.72%) |
May 22, 2007 | 47.80 | 48.40 | 47.80 | 48.35 | 3,756 | +0.55(+1.15%) |
May 21, 2007 | 47.80 | 48.30 | 47.75 | 47.80 | 3,064 | -0.45(-0.93%) |
May 18, 2007 | 48.25 | 48.25 | 48.15 | 48.25 | 3,974 | +0.25(+0.52%) |
May 17, 2007 | 48.00 | 48.05 | 47.45 | 48.00 | 3,415 | -0.40(-0.83%) |
May 16, 2007 | 48.40 | 48.45 | 47.80 | 48.40 | 5,524 | -1.80(-3.59%) |
May 15, 2007 | 50.20 | 50.20 | 49.65 | 50.20 | 3,043 | -1.70(-3.28%) |
May 14, 2007 | 51.90 | 52.00 | 51.35 | 51.90 | 2,521 | +6.05(+13.20%) |
May 11, 2007 | 45.85 | 46.40 | 45.85 | 45.85 | 20,984 | -0.40(-0.86%) |
May 10, 2007 | 46.25 | 46.30 | 45.80 | 46.25 | 5,281 | -1.45(-3.04%) |
May 09, 2007 | 47.70 | 47.70 | 47.20 | 47.70 | 2,983 | +0.50(+1.06%) |
May 08, 2007 | 47.20 | 47.23 | 47.00 | 47.20 | 25,844 | -0.05(-0.11%) |
May 07, 2007 | 47.25 | 47.27 | 46.85 | 47.25 | 26,441 | +0.15(+0.32%) |
May 04, 2007 | 47.10 | 47.10 | 46.35 | 47.10 | 26,316 | +0.15(+0.32%) |
May 03, 2007 | 46.95 | 46.95 | 46.40 | 46.95 | 7,368 | -0.20(-0.42%) |
May 02, 2007 | 47.15 | 47.15 | 46.35 | 47.15 | 6,128 | +0.40(+0.86%) |
May 01, 2007 | 46.75 | 47.35 | 46.75 | 46.75 | 6,544 | -1.10(-2.30%) |
Apr 30, 2007 | 47.85 | 47.90 | 47.25 | 47.85 | 3,340 | +0.05(+0.10%) |
Apr 27, 2007 | 47.90 | 47.85 | 47.30 | 47.80 | 4,664 | -0.10(-0.21%) |
Apr 26, 2007 | 47.90 | 48.00 | 47.90 | 47.90 | 3,141 | -0.65(-1.34%) |
Apr 25, 2007 | 48.05 | 48.55 | 47.80 | 48.55 | 3,775 | +0.50(+1.04%) |
Apr 24, 2007 | 48.05 | 48.50 | 48.00 | 48.05 | 2,393 | -0.80(-1.64%) |
Apr 23, 2007 | 48.85 | 48.85 | 48.35 | 48.85 | 7,743 | +0.05(+0.10%) |
Apr 20, 2007 | 48.80 | 48.80 | 48.20 | 48.80 | 1,217 | +0.15(+0.31%) |
Apr 19, 2007 | 49.65 | 48.70 | 48.50 | 48.65 | 9,554 | -1.00(-2.01%) |
Apr 18, 2007 | 49.65 | 49.80 | 49.15 | 49.65 | 7,414 | +0.75(+1.53%) |
Apr 17, 2007 | 48.90 | 48.90 | 48.50 | 48.90 | 3,567 | -1.00(-2.00%) |
Apr 16, 2007 | 49.90 | 49.90 | 49.35 | 49.90 | 5,033 | +0.90(+1.84%) |
Apr 13, 2007 | 49.00 | 49.35 | 48.70 | 49.00 | 2,440 | +0.00(+0.00%) |
Apr 12, 2007 | 49.00 | 49.50 | 48.00 | 49.00 | 5,256 | -0.70(-1.41%) |
Apr 11, 2007 | 49.70 | 49.70 | 49.05 | 49.70 | 3,802 | +0.30(+0.61%) |
Apr 10, 2007 | 49.40 | 49.40 | 48.85 | 49.40 | 2,496 | +0.50(+1.02%) |
Apr 09, 2007 | 48.90 | 49.00 | 48.75 | 48.90 | 7,722 | -0.20(-0.41%) |
Apr 05, 2007 | 49.10 | 49.10 | 48.55 | 49.10 | 2,980 | +0.60(+1.24%) |
Apr 04, 2007 | 48.50 | 48.50 | 48.00 | 48.50 | 1,173 | +0.10(+0.21%) |
Apr 03, 2007 | 48.40 | 48.60 | 47.90 | 48.40 | 2,489 | +0.90(+1.89%) |
Apr 02, 2007 | 47.50 | 47.90 | 47.30 | 47.50 | 3,083 | -0.20(-0.42%) |
Mar 30, 2007 | 47.70 | 48.05 | 47.70 | 47.70 | 4,696 | -0.15(-0.31%) |
Mar 29, 2007 | 47.85 | 47.85 | 47.35 | 47.85 | 4,341 | -0.50(-1.03%) |
Mar 28, 2007 | 48.35 | 48.55 | 48.25 | 48.35 | 4,337 | +0.30(+0.62%) |
Mar 27, 2007 | 48.05 | 48.40 | 47.90 | 48.05 | 3,854 | -1.90(-3.80%) |
Mar 26, 2007 | 49.95 | 49.95 | 49.50 | 49.95 | 4,215 | -0.20(-0.40%) |
Mar 23, 2007 | 50.15 | 50.30 | 49.80 | 50.15 | 3,188 | +0.80(+1.62%) |
Mar 22, 2007 | 49.35 | 49.50 | 48.95 | 49.35 | 2,054 | +1.25(+2.60%) |
Mar 21, 2007 | 48.10 | 48.75 | 47.90 | 48.10 | 3,191 | -0.10(-0.21%) |
Mar 20, 2007 | 48.20 | 48.45 | 48.20 | 48.20 | 6,195 | -0.30(-0.62%) |
Mar 19, 2007 | 48.50 | 48.50 | 47.95 | 48.50 | 4,695 | +1.20(+2.54%) |
Mar 16, 2007 | 47.30 | 47.85 | 47.30 | 47.30 | 5,101 | -0.70(-1.46%) |
Mar 15, 2007 | 48.00 | 48.50 | 48.00 | 48.00 | 6,037 | -0.10(-0.21%) |
Mar 14, 2007 | 48.10 | 48.40 | 48.00 | 48.10 | 5,530 | -0.70(-1.43%) |
Mar 13, 2007 | 49.35 | 49.55 | 48.80 | 48.80 | 2,125 | -0.55(-1.11%) |
Mar 12, 2007 | 49.35 | 49.60 | 49.20 | 49.35 | 14,907 | +0.55(+1.13%) |
Mar 09, 2007 | 48.80 | 48.80 | 48.35 | 48.80 | 4,346 | -0.55(-1.11%) |
Mar 08, 2007 | 49.35 | 49.40 | 48.95 | 49.35 | 6,648 | +0.10(+0.20%) |
Mar 07, 2007 | 49.25 | 49.45 | 48.90 | 49.25 | 3,658 | +0.05(+0.10%) |
Mar 06, 2007 | 49.20 | 49.65 | 49.20 | 49.20 | 6,864 | -0.80(-1.60%) |
Mar 05, 2007 | 50.00 | 50.50 | 49.85 | 50.00 | 52,268 | -0.55(-1.09%) |
Mar 02, 2007 | 51.70 | 50.60 | 50.10 | 50.55 | 5,261 | -1.15(-2.22%) |