Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.91 | 47.07 | 46.85 | 46.88 | 11,713 | -0.02(-0.05%) |
May 30, 2007 | 46.41 | 46.90 | 46.41 | 46.90 | 12,667 | +0.33(+0.71%) |
May 29, 2007 | 46.44 | 46.68 | 46.44 | 46.57 | 12,530 | +0.22(+0.48%) |
May 25, 2007 | 46.37 | 46.50 | 46.34 | 46.35 | 7,627 | +0.16(+0.35%) |
May 24, 2007 | 46.52 | 46.74 | 46.18 | 46.19 | 13,756 | -0.31(-0.66%) |
May 23, 2007 | 46.67 | 46.79 | 46.50 | 46.50 | 17,979 | -0.10(-0.22%) |
May 22, 2007 | 46.52 | 46.68 | 46.39 | 46.60 | 19,341 | +0.13(+0.28%) |
May 21, 2007 | 46.46 | 46.62 | 46.42 | 46.47 | 27,513 | +0.03(+0.06%) |
May 18, 2007 | 46.21 | 46.44 | 46.21 | 46.44 | 20,703 | +0.27(+0.59%) |
May 17, 2007 | 46.09 | 46.31 | 46.03 | 46.17 | 18,524 | -0.04(-0.10%) |
May 16, 2007 | 45.83 | 46.22 | 45.83 | 46.21 | 10,079 | +0.43(+0.95%) |
May 15, 2007 | 45.79 | 46.08 | 45.69 | 45.78 | 58,296 | +0.07(+0.14%) |
May 14, 2007 | 45.81 | 45.87 | 45.67 | 45.71 | 8,308 | +0.01(+0.03%) |
May 11, 2007 | 45.61 | 45.74 | 45.58 | 45.70 | 19,477 | +0.17(+0.37%) |
May 10, 2007 | 45.83 | 45.85 | 45.53 | 45.53 | 27,377 | -0.59(-1.29%) |
May 09, 2007 | 45.86 | 46.12 | 45.86 | 46.12 | 9,125 | +0.13(+0.29%) |
May 08, 2007 | 46.03 | 46.03 | 45.87 | 45.99 | 108,964 | -0.13(-0.29%) |
May 07, 2007 | 46.31 | 46.31 | 46.09 | 46.12 | 13,348 | -0.04(-0.08%) |
May 04, 2007 | 46.25 | 46.25 | 46.05 | 46.16 | 22,746 | +0.08(+0.18%) |
May 03, 2007 | 46.27 | 46.27 | 46.04 | 46.08 | 18,387 | -0.10(-0.22%) |
May 02, 2007 | 45.97 | 46.28 | 45.97 | 46.18 | 82,677 | +0.26(+0.56%) |
May 01, 2007 | 45.86 | 46.00 | 45.72 | 45.92 | 617,967 | -0.27(-0.59%) |
Apr 30, 2007 | 46.29 | 46.46 | 46.19 | 46.19 | 18,932 | -0.04(-0.08%) |
Apr 27, 2007 | 46.23 | 46.30 | 46.17 | 46.23 | 11,032 | -0.09(-0.19%) |
Apr 26, 2007 | 46.37 | 46.45 | 46.28 | 46.32 | 13,893 | -0.05(-0.10%) |
Apr 25, 2007 | 46.37 | 46.41 | 46.15 | 46.37 | 126,263 | +0.20(+0.43%) |
Apr 24, 2007 | 46.03 | 46.20 | 45.79 | 46.17 | 22,337 | +0.04(+0.09%) |
Apr 23, 2007 | 46.12 | 46.21 | 46.08 | 46.13 | 12,394 | +0.03(+0.06%) |
Apr 20, 2007 | 46.01 | 46.13 | 45.95 | 46.10 | 24,244 | +0.38(+0.84%) |
Apr 19, 2007 | 45.58 | 45.81 | 45.58 | 45.72 | 23,972 | -0.16(-0.35%) |
Apr 18, 2007 | 45.67 | 45.95 | 45.67 | 45.88 | 12,394 | +0.08(+0.18%) |
Apr 17, 2007 | 45.67 | 45.89 | 45.67 | 45.80 | 13,212 | +0.23(+0.50%) |
Apr 16, 2007 | 45.42 | 45.57 | 45.42 | 45.57 | 13,348 | +0.27(+0.60%) |
Apr 13, 2007 | 45.24 | 45.31 | 45.12 | 45.30 | 7,491 | +0.01(+0.03%) |
Apr 12, 2007 | 44.80 | 45.33 | 44.80 | 45.28 | 14,982 | +0.23(+0.52%) |
Apr 11, 2007 | 45.25 | 45.25 | 44.90 | 45.05 | 23,699 | -0.20(-0.45%) |
Apr 10, 2007 | 45.21 | 45.27 | 45.16 | 45.25 | 21,111 | +0.15(+0.32%) |
Apr 09, 2007 | 45.28 | 45.28 | 45.11 | 45.11 | 17,843 | -0.04(-0.08%) |
Apr 05, 2007 | 44.97 | 45.21 | 44.97 | 45.14 | 8,444 | +0.17(+0.38%) |
Apr 04, 2007 | 44.84 | 45.09 | 44.84 | 44.98 | 17,161 | +0.13(+0.29%) |
Apr 03, 2007 | 44.76 | 44.98 | 44.76 | 44.84 | 91,530 | +0.32(+0.73%) |
Apr 02, 2007 | 44.40 | 44.73 | 44.39 | 44.52 | 603,257 | +0.26(+0.60%) |
Mar 30, 2007 | 44.34 | 44.52 | 43.96 | 44.26 | 155,411 | -0.01(-0.03%) |
Mar 29, 2007 | 44.30 | 44.32 | 44.01 | 44.27 | 10,624 | +0.12(+0.28%) |
Mar 28, 2007 | 44.01 | 44.28 | 43.89 | 44.15 | 36,094 | -0.02(-0.05%) |
Mar 27, 2007 | 44.21 | 44.21 | 44.07 | 44.17 | 12,939 | -0.29(-0.64%) |
Mar 26, 2007 | 44.58 | 44.58 | 44.18 | 44.45 | 49,034 | -0.12(-0.28%) |
Mar 23, 2007 | 44.56 | 44.70 | 44.48 | 44.58 | 28,739 | -0.12(-0.28%) |
Mar 22, 2007 | 44.74 | 44.81 | 44.70 | 44.70 | 24,380 | +0.06(+0.13%) |
Mar 21, 2007 | 44.15 | 44.76 | 44.12 | 44.65 | 39,772 | +0.46(+1.05%) |
Mar 20, 2007 | 43.85 | 44.19 | 43.85 | 44.18 | 23,155 | +0.36(+0.82%) |
Mar 19, 2007 | 43.76 | 43.99 | 43.75 | 43.82 | 6,401 | +0.30(+0.69%) |
Mar 16, 2007 | 43.76 | 43.82 | 43.49 | 43.52 | 57,206 | -0.23(-0.54%) |
Mar 15, 2007 | 43.49 | 43.82 | 43.49 | 43.76 | 47,127 | +0.33(+0.76%) |
Mar 14, 2007 | 43.39 | 43.50 | 42.87 | 43.43 | 75,866 | +0.08(+0.19%) |
Mar 13, 2007 | 44.12 | 43.95 | 43.32 | 43.35 | 20,703 | -0.77(-1.75%) |
Mar 12, 2007 | 44.04 | 44.26 | 44.00 | 44.12 | 45,901 | +0.04(+0.08%) |
Mar 09, 2007 | 44.05 | 44.12 | 43.88 | 44.08 | 23,972 | +0.14(+0.31%) |
Mar 08, 2007 | 43.91 | 44.09 | 43.84 | 43.94 | 41,270 | +0.34(+0.78%) |
Mar 07, 2007 | 43.81 | 43.81 | 43.55 | 43.60 | 35,141 | -0.12(-0.27%) |
Mar 06, 2007 | 43.57 | 43.80 | 43.33 | 43.72 | 54,618 | +0.59(+1.38%) |
Mar 05, 2007 | 43.18 | 43.61 | 43.13 | 43.13 | 62,246 | -0.37(-0.86%) |
Mar 02, 2007 | 43.75 | 43.97 | 43.50 | 43.50 | 37,865 | -0.49(-1.12%) |