Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.12 | 47.28 | 47.06 | 47.09 | 11,661 | -0.02(-0.05%) |
May 30, 2007 | 46.62 | 47.11 | 46.62 | 47.11 | 12,610 | +0.33(+0.71%) |
May 29, 2007 | 46.65 | 46.89 | 46.65 | 46.78 | 12,475 | +0.22(+0.48%) |
May 25, 2007 | 46.58 | 46.70 | 46.55 | 46.56 | 7,593 | +0.16(+0.35%) |
May 24, 2007 | 46.73 | 46.95 | 46.39 | 46.39 | 13,695 | -0.31(-0.66%) |
May 23, 2007 | 46.88 | 47.00 | 46.70 | 46.70 | 17,898 | -0.10(-0.22%) |
May 22, 2007 | 46.73 | 46.89 | 46.60 | 46.81 | 19,254 | +0.13(+0.28%) |
May 21, 2007 | 46.67 | 46.83 | 46.63 | 46.67 | 27,390 | +0.03(+0.06%) |
May 18, 2007 | 46.42 | 46.65 | 46.42 | 46.65 | 20,610 | +0.28(+0.59%) |
May 17, 2007 | 46.30 | 46.52 | 46.24 | 46.37 | 18,441 | -0.04(-0.10%) |
May 16, 2007 | 46.04 | 46.42 | 46.04 | 46.42 | 10,034 | +0.44(+0.95%) |
May 15, 2007 | 46.00 | 46.28 | 45.89 | 45.98 | 58,036 | +0.07(+0.14%) |
May 14, 2007 | 46.02 | 46.08 | 45.88 | 45.92 | 8,271 | +0.01(+0.03%) |
May 11, 2007 | 45.82 | 45.94 | 45.78 | 45.90 | 19,390 | +0.17(+0.37%) |
May 10, 2007 | 46.03 | 46.06 | 45.73 | 45.73 | 27,255 | -0.60(-1.29%) |
May 09, 2007 | 46.06 | 46.33 | 46.06 | 46.33 | 9,085 | +0.13(+0.29%) |
May 08, 2007 | 46.23 | 46.23 | 46.08 | 46.20 | 108,478 | -0.13(-0.29%) |
May 07, 2007 | 46.52 | 46.52 | 46.30 | 46.33 | 13,288 | -0.04(-0.08%) |
May 04, 2007 | 46.45 | 46.45 | 46.25 | 46.36 | 22,644 | +0.08(+0.18%) |
May 03, 2007 | 46.48 | 46.48 | 46.25 | 46.28 | 18,305 | -0.10(-0.22%) |
May 02, 2007 | 46.17 | 46.48 | 46.17 | 46.39 | 82,308 | +0.26(+0.56%) |
May 01, 2007 | 46.07 | 46.20 | 45.93 | 46.13 | 615,209 | -0.27(-0.59%) |
Apr 30, 2007 | 46.50 | 46.67 | 46.40 | 46.40 | 18,848 | -0.04(-0.08%) |
Apr 27, 2007 | 46.44 | 46.51 | 46.38 | 46.44 | 10,983 | -0.09(-0.19%) |
Apr 26, 2007 | 46.58 | 46.66 | 46.49 | 46.53 | 13,831 | -0.05(-0.10%) |
Apr 25, 2007 | 46.58 | 46.61 | 46.36 | 46.57 | 125,699 | +0.20(+0.43%) |
Apr 24, 2007 | 46.24 | 46.41 | 46.00 | 46.38 | 22,238 | +0.04(+0.09%) |
Apr 23, 2007 | 46.33 | 46.41 | 46.29 | 46.34 | 12,339 | +0.03(+0.06%) |
Apr 20, 2007 | 46.22 | 46.34 | 46.15 | 46.31 | 24,136 | +0.38(+0.84%) |
Apr 19, 2007 | 45.78 | 46.01 | 45.78 | 45.92 | 23,865 | -0.16(-0.35%) |
Apr 18, 2007 | 45.87 | 46.15 | 45.87 | 46.08 | 12,339 | +0.08(+0.18%) |
Apr 17, 2007 | 45.87 | 46.10 | 45.87 | 46.00 | 13,153 | +0.23(+0.50%) |
Apr 16, 2007 | 45.62 | 45.77 | 45.62 | 45.77 | 13,288 | +0.27(+0.60%) |
Apr 13, 2007 | 45.44 | 45.52 | 45.32 | 45.50 | 7,457 | +0.01(+0.03%) |
Apr 12, 2007 | 45.00 | 45.54 | 45.00 | 45.49 | 14,915 | +0.23(+0.52%) |
Apr 11, 2007 | 45.45 | 45.45 | 45.10 | 45.25 | 23,594 | -0.20(-0.45%) |
Apr 10, 2007 | 45.41 | 45.47 | 45.36 | 45.46 | 21,017 | +0.15(+0.32%) |
Apr 09, 2007 | 45.49 | 45.49 | 45.31 | 45.31 | 17,763 | -0.04(-0.08%) |
Apr 05, 2007 | 45.17 | 45.41 | 45.17 | 45.35 | 8,407 | +0.17(+0.38%) |
Apr 04, 2007 | 45.04 | 45.30 | 45.04 | 45.18 | 17,085 | +0.13(+0.29%) |
Apr 03, 2007 | 44.96 | 45.18 | 44.96 | 45.04 | 91,121 | +0.32(+0.73%) |
Apr 02, 2007 | 44.59 | 44.93 | 44.59 | 44.72 | 600,564 | +0.27(+0.60%) |
Mar 30, 2007 | 44.54 | 44.72 | 44.15 | 44.45 | 154,717 | -0.01(-0.03%) |
Mar 29, 2007 | 44.50 | 44.51 | 44.21 | 44.47 | 10,576 | +0.13(+0.28%) |
Mar 28, 2007 | 44.20 | 44.48 | 44.09 | 44.34 | 35,933 | -0.02(-0.05%) |
Mar 27, 2007 | 44.41 | 44.41 | 44.27 | 44.37 | 12,881 | -0.29(-0.64%) |
Mar 26, 2007 | 44.78 | 44.78 | 44.38 | 44.65 | 48,815 | -0.13(-0.28%) |
Mar 23, 2007 | 44.76 | 44.90 | 44.68 | 44.78 | 28,611 | -0.13(-0.28%) |
Mar 22, 2007 | 44.94 | 45.02 | 44.90 | 44.90 | 24,272 | +0.06(+0.13%) |
Mar 21, 2007 | 44.34 | 44.96 | 44.32 | 44.85 | 39,594 | +0.46(+1.05%) |
Mar 20, 2007 | 44.04 | 44.39 | 44.04 | 44.38 | 23,051 | +0.36(+0.82%) |
Mar 19, 2007 | 43.95 | 44.19 | 43.95 | 44.02 | 6,373 | +0.30(+0.69%) |
Mar 16, 2007 | 43.95 | 44.01 | 43.68 | 43.72 | 56,951 | -0.24(-0.54%) |
Mar 15, 2007 | 43.69 | 44.01 | 43.69 | 43.95 | 46,916 | +0.33(+0.76%) |
Mar 14, 2007 | 43.58 | 43.70 | 43.06 | 43.62 | 75,528 | +0.08(+0.19%) |
Mar 13, 2007 | 44.31 | 44.15 | 43.52 | 43.54 | 20,610 | -0.77(-1.75%) |
Mar 12, 2007 | 44.23 | 44.46 | 44.20 | 44.31 | 45,696 | +0.04(+0.08%) |
Mar 09, 2007 | 44.25 | 44.32 | 44.08 | 44.28 | 23,865 | +0.14(+0.31%) |
Mar 08, 2007 | 44.11 | 44.29 | 44.03 | 44.14 | 41,086 | +0.34(+0.78%) |
Mar 07, 2007 | 44.01 | 44.01 | 43.75 | 43.80 | 34,984 | -0.12(-0.27%) |
Mar 06, 2007 | 43.76 | 44.00 | 43.53 | 43.92 | 54,374 | +0.60(+1.38%) |
Mar 05, 2007 | 43.38 | 43.81 | 43.32 | 43.32 | 61,968 | -0.38(-0.86%) |
Mar 02, 2007 | 43.95 | 44.17 | 43.70 | 43.70 | 37,696 | -0.49(-1.12%) |