Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.60 | 44.60 | 43.80 | 44.60 | 40,685 | +0.85(+1.94%) |
May 30, 2007 | 43.75 | 44.40 | 43.40 | 43.75 | 61,080 | +0.25(+0.57%) |
May 29, 2007 | 43.50 | 44.10 | 43.42 | 43.50 | 29,703 | +0.05(+0.12%) |
May 25, 2007 | 43.45 | 43.45 | 43.10 | 43.45 | 77,141 | -0.15(-0.34%) |
May 24, 2007 | 43.00 | 43.65 | 43.15 | 43.60 | 164,564 | +0.60(+1.40%) |
May 23, 2007 | 43.00 | 43.65 | 42.60 | 43.00 | 170,773 | +0.20(+0.47%) |
May 22, 2007 | 42.10 | 43.45 | 42.45 | 42.80 | 511,047 | +0.70(+1.66%) |
May 21, 2007 | 42.10 | 43.60 | 42.10 | 42.10 | 182,034 | -1.60(-3.66%) |
May 18, 2007 | 43.70 | 44.45 | 43.35 | 43.70 | 277,713 | +0.25(+0.58%) |
May 17, 2007 | 43.45 | 44.15 | 43.45 | 43.45 | 38,574 | -1.10(-2.47%) |
May 16, 2007 | 44.55 | 44.60 | 43.95 | 44.55 | 328,008 | +4.55(+11.37%) |
May 15, 2007 | 40.00 | 44.75 | 40.00 | 40.00 | 383,957 | -3.95(-8.99%) |
May 14, 2007 | 43.95 | 44.60 | 43.95 | 43.95 | 269,013 | -1.02(-2.27%) |
May 11, 2007 | 44.97 | 45.00 | 44.40 | 44.97 | 19,434 | +1.17(+2.67%) |
May 10, 2007 | 43.80 | 45.00 | 43.75 | 43.80 | 38,109 | -1.10(-2.45%) |
May 09, 2007 | 44.90 | 45.45 | 44.75 | 44.90 | 31,020 | +0.15(+0.34%) |
May 08, 2007 | 44.75 | 45.05 | 44.50 | 44.75 | 42,025 | +0.10(+0.22%) |
May 07, 2007 | 44.65 | 44.90 | 44.50 | 44.65 | 33,717 | -0.15(-0.33%) |
May 04, 2007 | 44.80 | 45.10 | 44.55 | 44.80 | 70,881 | +0.05(+0.11%) |
May 03, 2007 | 44.75 | 45.45 | 44.65 | 44.75 | 318,987 | -0.55(-1.21%) |
May 02, 2007 | 45.30 | 45.85 | 45.20 | 45.30 | 42,336 | -0.40(-0.88%) |
May 01, 2007 | 45.70 | 45.95 | 45.35 | 45.70 | 29,019 | +0.30(+0.66%) |
Apr 30, 2007 | 45.40 | 45.85 | 41.90 | 45.40 | 139,455 | -0.05(-0.11%) |
Apr 27, 2007 | 45.10 | 45.50 | 45.25 | 45.45 | 46,191 | +0.35(+0.78%) |
Apr 26, 2007 | 45.10 | 45.30 | 45.00 | 45.10 | 53,556 | -0.25(-0.55%) |
Apr 25, 2007 | 42.20 | 45.50 | 45.20 | 45.35 | 103,204 | +3.15(+7.46%) |
Apr 24, 2007 | 42.20 | 42.55 | 42.15 | 42.20 | 72,162 | -0.20(-0.47%) |
Apr 23, 2007 | 42.40 | 42.85 | 42.40 | 42.40 | 75,892 | -0.15(-0.35%) |
Apr 20, 2007 | 42.55 | 42.90 | 40.00 | 42.55 | 45,989 | +0.10(+0.24%) |
Apr 19, 2007 | 42.65 | 42.65 | 42.15 | 42.45 | 32,930 | -0.20(-0.47%) |
Apr 18, 2007 | 42.65 | 42.80 | 42.30 | 42.65 | 45,563 | -0.70(-1.61%) |
Apr 17, 2007 | 43.35 | 43.40 | 42.65 | 43.35 | 50,789 | +0.60(+1.40%) |
Apr 16, 2007 | 42.75 | 42.90 | 42.25 | 42.75 | 29,904 | +0.50(+1.18%) |
Apr 13, 2007 | 42.25 | 42.75 | 42.00 | 42.25 | 27,310 | +0.55(+1.32%) |
Apr 12, 2007 | 41.70 | 41.70 | 41.00 | 41.70 | 141,871 | +0.30(+0.72%) |
Apr 11, 2007 | 41.40 | 42.30 | 40.55 | 41.40 | 56,137 | -0.75(-1.78%) |
Apr 10, 2007 | 42.15 | 43.20 | 42.15 | 42.15 | 30,162 | -1.60(-3.66%) |
Apr 09, 2007 | 43.75 | 44.70 | 43.25 | 43.75 | 28,767 | -0.80(-1.80%) |
Apr 05, 2007 | 44.55 | 44.65 | 43.95 | 44.55 | 44,249 | +0.40(+0.91%) |
Apr 04, 2007 | 44.15 | 44.55 | 43.30 | 44.15 | 47,539 | -0.05(-0.11%) |
Apr 03, 2007 | 44.20 | 44.25 | 43.75 | 44.20 | 30,561 | +0.65(+1.49%) |
Apr 02, 2007 | 43.55 | 44.00 | 43.45 | 43.55 | 49,884 | +0.00(+0.00%) |
Mar 30, 2007 | 43.55 | 43.65 | 42.90 | 43.55 | 24,752 | +0.55(+1.28%) |
Mar 29, 2007 | 43.00 | 43.40 | 42.90 | 43.00 | 66,189 | +0.00(+0.00%) |
Mar 28, 2007 | 43.00 | 43.50 | 43.00 | 43.00 | 77,823 | -0.40(-0.92%) |
Mar 27, 2007 | 43.40 | 43.70 | 43.15 | 43.40 | 29,851 | +0.40(+0.93%) |
Mar 26, 2007 | 43.00 | 43.65 | 42.90 | 43.00 | 34,225 | -0.35(-0.81%) |
Mar 23, 2007 | 43.35 | 43.40 | 42.75 | 43.35 | 23,726 | +0.35(+0.81%) |
Mar 22, 2007 | 43.00 | 43.60 | 43.00 | 43.00 | 28,905 | -0.30(-0.69%) |
Mar 21, 2007 | 43.30 | 43.70 | 43.20 | 43.30 | 36,661 | -0.20(-0.46%) |
Mar 20, 2007 | 43.50 | 43.55 | 43.25 | 43.50 | 24,415 | +0.40(+0.93%) |
Mar 19, 2007 | 43.10 | 43.40 | 42.75 | 43.10 | 40,503 | +0.00(+0.00%) |
Mar 16, 2007 | 43.10 | 43.60 | 42.40 | 43.10 | 144,294 | +1.40(+3.36%) |
Mar 15, 2007 | 41.70 | 42.50 | 41.70 | 41.70 | 136,653 | +0.80(+1.96%) |
Mar 14, 2007 | 40.90 | 41.25 | 40.60 | 40.90 | 36,852 | -0.05(-0.12%) |
Mar 13, 2007 | 41.50 | 41.05 | 39.85 | 40.95 | 64,601 | -0.55(-1.33%) |
Mar 12, 2007 | 41.50 | 41.65 | 40.90 | 41.50 | 42,110 | -0.90(-2.12%) |
Mar 09, 2007 | 42.40 | 42.65 | 41.70 | 42.40 | 30,021 | +0.95(+2.29%) |
Mar 08, 2007 | 41.45 | 41.90 | 40.85 | 41.45 | 64,043 | -0.35(-0.84%) |
Mar 07, 2007 | 41.80 | 41.90 | 40.85 | 41.80 | 37,537 | +0.40(+0.97%) |
Mar 06, 2007 | 41.40 | 41.85 | 40.65 | 41.40 | 69,290 | +1.20(+2.99%) |
Mar 05, 2007 | 40.20 | 40.90 | 39.90 | 40.20 | 53,328 | -0.65(-1.59%) |
Mar 02, 2007 | 40.60 | 41.50 | 40.66 | 40.85 | 836,870 | +0.25(+0.62%) |