Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.65 | 46.16 | 45.26 | 45.40 | 38,595 | -0.33(-0.71%) |
May 30, 2007 | 44.56 | 45.72 | 44.56 | 45.72 | 30,045 | +0.82(+1.82%) |
May 29, 2007 | 44.95 | 45.19 | 44.48 | 44.91 | 94,779 | -0.20(-0.45%) |
May 25, 2007 | 45.10 | 45.40 | 44.72 | 45.11 | 119,939 | +0.71(+1.60%) |
May 24, 2007 | 45.60 | 46.05 | 44.29 | 44.40 | 129,221 | -1.22(-2.68%) |
May 23, 2007 | 45.58 | 46.25 | 45.54 | 45.62 | 69,374 | +0.40(+0.88%) |
May 22, 2007 | 45.85 | 46.14 | 45.21 | 45.23 | 96,982 | -0.62(-1.36%) |
May 21, 2007 | 45.72 | 46.38 | 45.33 | 45.85 | 186,504 | +0.39(+0.86%) |
May 18, 2007 | 45.30 | 45.47 | 44.94 | 45.46 | 74,259 | +0.51(+1.13%) |
May 17, 2007 | 44.05 | 45.07 | 43.68 | 44.95 | 50,198 | +1.09(+2.48%) |
May 16, 2007 | 43.59 | 43.89 | 43.15 | 43.86 | 16,610 | +0.27(+0.62%) |
May 15, 2007 | 43.37 | 44.14 | 43.21 | 43.59 | 40,794 | +0.12(+0.28%) |
May 14, 2007 | 43.31 | 43.80 | 43.26 | 43.47 | 27,969 | +0.04(+0.10%) |
May 11, 2007 | 42.45 | 43.48 | 42.45 | 43.42 | 26,748 | +1.14(+2.69%) |
May 10, 2007 | 43.31 | 43.31 | 42.29 | 42.29 | 24,305 | -0.83(-1.92%) |
May 09, 2007 | 42.98 | 43.16 | 42.35 | 43.12 | 33,465 | +0.09(+0.21%) |
May 08, 2007 | 42.70 | 43.02 | 42.26 | 43.02 | 42,626 | -0.10(-0.23%) |
May 07, 2007 | 43.00 | 43.20 | 42.92 | 43.12 | 37,007 | -0.07(-0.17%) |
May 04, 2007 | 43.39 | 43.84 | 42.95 | 43.20 | 49,343 | -0.05(-0.11%) |
May 03, 2007 | 42.80 | 43.33 | 42.57 | 43.25 | 54,229 | +0.43(+0.99%) |
May 02, 2007 | 42.68 | 42.86 | 42.38 | 42.82 | 62,901 | +0.47(+1.12%) |
May 01, 2007 | 42.29 | 42.48 | 41.45 | 42.35 | 82,320 | +0.11(+0.25%) |
Apr 30, 2007 | 43.15 | 43.31 | 42.17 | 42.24 | 49,588 | -0.79(-1.83%) |
Apr 27, 2007 | 42.62 | 43.38 | 42.33 | 43.03 | 27,358 | +0.41(+0.96%) |
Apr 26, 2007 | 42.49 | 42.82 | 42.03 | 42.62 | 35,542 | +0.20(+0.48%) |
Apr 25, 2007 | 41.57 | 42.86 | 41.57 | 42.41 | 58,870 | +1.16(+2.82%) |
Apr 24, 2007 | 41.32 | 41.32 | 40.90 | 41.25 | 29,801 | -0.02(-0.04%) |
Apr 23, 2007 | 41.17 | 41.67 | 40.90 | 41.26 | 53,496 | +0.11(+0.26%) |
Apr 20, 2007 | 41.47 | 41.49 | 40.72 | 41.16 | 54,717 | +0.42(+1.03%) |
Apr 19, 2007 | 40.90 | 40.91 | 40.69 | 40.74 | 29,435 | -0.47(-1.15%) |
Apr 18, 2007 | 41.53 | 41.53 | 41.04 | 41.22 | 90,748 | -0.70(-1.66%) |
Apr 17, 2007 | 42.41 | 42.49 | 41.76 | 41.91 | 52,397 | -0.38(-0.89%) |
Apr 16, 2007 | 41.88 | 42.34 | 41.53 | 42.29 | 45,068 | +0.44(+1.06%) |
Apr 13, 2007 | 41.76 | 41.91 | 41.53 | 41.85 | 31,511 | +0.22(+0.53%) |
Apr 12, 2007 | 41.01 | 41.76 | 40.69 | 41.63 | 20,519 | +0.84(+2.07%) |
Apr 11, 2007 | 41.10 | 41.18 | 40.72 | 40.78 | 40,549 | -0.37(-0.90%) |
Apr 10, 2007 | 40.36 | 41.23 | 40.36 | 41.15 | 237,069 | +0.86(+2.13%) |
Apr 09, 2007 | 40.41 | 40.81 | 40.19 | 40.29 | 131,298 | -0.15(-0.36%) |
Apr 05, 2007 | 40.12 | 40.56 | 40.12 | 40.44 | 51,297 | +0.18(+0.45%) |
Apr 04, 2007 | 39.84 | 40.29 | 39.72 | 40.26 | 116,886 | +0.10(+0.24%) |
Apr 03, 2007 | 40.09 | 40.24 | 39.70 | 40.16 | 30,534 | +0.09(+0.22%) |
Apr 02, 2007 | 39.40 | 40.07 | 39.14 | 40.07 | 43,603 | +0.75(+1.89%) |
Mar 30, 2007 | 39.79 | 39.79 | 39.30 | 39.32 | 24,916 | -0.59(-1.48%) |
Mar 29, 2007 | 39.63 | 40.07 | 39.32 | 39.91 | 42,748 | +0.55(+1.39%) |
Mar 28, 2007 | 39.55 | 39.67 | 39.23 | 39.37 | 84,641 | -0.20(-0.50%) |
Mar 27, 2007 | 39.34 | 39.63 | 39.24 | 39.56 | 122,015 | -0.12(-0.31%) |
Mar 26, 2007 | 39.66 | 39.71 | 39.05 | 39.68 | 55,939 | +0.26(+0.66%) |
Mar 23, 2007 | 39.38 | 39.46 | 39.10 | 39.42 | 17,954 | +0.23(+0.58%) |
Mar 22, 2007 | 39.05 | 39.37 | 38.93 | 39.19 | 71,939 | +0.57(+1.48%) |
Mar 21, 2007 | 38.06 | 39.05 | 38.04 | 38.62 | 48,733 | +0.80(+2.12%) |
Mar 20, 2007 | 38.17 | 38.46 | 37.33 | 37.82 | 118,351 | -0.41(-1.07%) |
Mar 19, 2007 | 37.80 | 38.35 | 37.80 | 38.23 | 73,527 | +1.02(+2.75%) |
Mar 16, 2007 | 37.38 | 37.58 | 37.12 | 37.20 | 16,977 | -0.14(-0.37%) |
Mar 15, 2007 | 37.42 | 37.44 | 37.20 | 37.34 | 76,946 | +0.02(+0.07%) |
Mar 14, 2007 | 37.13 | 37.32 | 36.71 | 37.32 | 79,633 | +0.25(+0.69%) |
Mar 13, 2007 | 37.38 | 37.92 | 36.92 | 37.06 | 39,084 | -0.31(-0.83%) |
Mar 12, 2007 | 37.09 | 37.52 | 37.09 | 37.38 | 27,969 | -0.15(-0.39%) |
Mar 09, 2007 | 37.66 | 37.80 | 37.31 | 37.52 | 17,221 | +0.02(+0.04%) |
Mar 08, 2007 | 37.47 | 37.70 | 37.22 | 37.51 | 32,244 | +0.29(+0.77%) |
Mar 07, 2007 | 36.43 | 37.57 | 36.43 | 37.22 | 67,908 | +0.85(+2.34%) |
Mar 06, 2007 | 36.11 | 36.50 | 36.10 | 36.37 | 28,336 | +0.81(+2.28%) |
Mar 05, 2007 | 35.62 | 36.15 | 35.33 | 35.56 | 52,030 | -0.61(-1.68%) |
Mar 02, 2007 | 36.65 | 36.70 | 35.92 | 36.16 | 25,160 | -0.58(-1.58%) |