Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.52 | 49.65 | 49.42 | 49.60 | 69,883 | +0.32(+0.65%) |
May 30, 2007 | 48.63 | 49.29 | 48.59 | 49.28 | 22,409 | +0.40(+0.81%) |
May 29, 2007 | 48.70 | 49.07 | 48.70 | 48.88 | 29,917 | +0.25(+0.52%) |
May 25, 2007 | 48.39 | 48.63 | 48.30 | 48.63 | 34,537 | +0.55(+1.13%) |
May 24, 2007 | 48.85 | 49.11 | 48.03 | 48.08 | 44,587 | -0.88(-1.80%) |
May 23, 2007 | 49.29 | 49.52 | 48.97 | 48.97 | 115,279 | -0.42(-0.84%) |
May 22, 2007 | 49.30 | 49.50 | 49.12 | 49.38 | 35,923 | +0.21(+0.42%) |
May 21, 2007 | 49.00 | 49.45 | 49.00 | 49.17 | 52,672 | +0.26(+0.53%) |
May 18, 2007 | 48.87 | 48.95 | 48.65 | 48.91 | 42,623 | +0.24(+0.50%) |
May 17, 2007 | 48.71 | 48.84 | 48.52 | 48.67 | 18,712 | -0.10(-0.21%) |
May 16, 2007 | 48.39 | 48.77 | 48.14 | 48.77 | 56,946 | +0.48(+0.99%) |
May 15, 2007 | 48.63 | 48.89 | 48.26 | 48.30 | 36,385 | -0.36(-0.75%) |
May 14, 2007 | 49.08 | 49.08 | 48.48 | 48.66 | 28,646 | -0.25(-0.51%) |
May 11, 2007 | 48.57 | 48.93 | 48.54 | 48.91 | 25,874 | +0.56(+1.16%) |
May 10, 2007 | 48.81 | 48.92 | 48.30 | 48.35 | 30,379 | -0.64(-1.31%) |
May 09, 2007 | 48.54 | 49.02 | 48.52 | 48.99 | 137,226 | +0.11(+0.23%) |
May 08, 2007 | 48.44 | 48.88 | 48.39 | 48.88 | 43,200 | +0.29(+0.59%) |
May 07, 2007 | 48.65 | 48.70 | 48.58 | 48.59 | 58,332 | -0.02(-0.04%) |
May 04, 2007 | 48.71 | 48.76 | 48.46 | 48.61 | 57,177 | +0.15(+0.30%) |
May 03, 2007 | 48.25 | 48.56 | 48.22 | 48.46 | 21,369 | +0.28(+0.57%) |
May 02, 2007 | 47.84 | 48.30 | 47.84 | 48.19 | 23,102 | +0.41(+0.85%) |
May 01, 2007 | 47.66 | 47.82 | 47.38 | 47.78 | 22,755 | +0.16(+0.35%) |
Apr 30, 2007 | 48.05 | 48.21 | 47.61 | 47.61 | 32,573 | -0.49(-1.03%) |
Apr 27, 2007 | 48.14 | 48.34 | 48.07 | 48.11 | 26,682 | +0.07(+0.14%) |
Apr 26, 2007 | 48.22 | 48.22 | 47.91 | 48.04 | 36,039 | +0.14(+0.29%) |
Apr 25, 2007 | 47.60 | 47.96 | 47.45 | 47.90 | 22,177 | +0.38(+0.80%) |
Apr 24, 2007 | 47.48 | 47.68 | 47.23 | 47.52 | 23,102 | +0.36(+0.77%) |
Apr 23, 2007 | 47.31 | 47.32 | 47.12 | 47.16 | 20,445 | -0.11(-0.24%) |
Apr 20, 2007 | 47.44 | 47.44 | 47.04 | 47.27 | 89,520 | +0.34(+0.72%) |
Apr 19, 2007 | 46.82 | 47.16 | 46.82 | 46.93 | 46,319 | -0.15(-0.31%) |
Apr 18, 2007 | 46.99 | 47.17 | 46.74 | 47.08 | 16,980 | -0.01(-0.02%) |
Apr 17, 2007 | 47.05 | 47.16 | 46.98 | 47.09 | 29,339 | +0.10(+0.22%) |
Apr 16, 2007 | 46.89 | 47.05 | 46.77 | 46.98 | 24,026 | +0.37(+0.80%) |
Apr 13, 2007 | 46.35 | 46.66 | 46.07 | 46.61 | 16,171 | +0.12(+0.26%) |
Apr 12, 2007 | 45.97 | 46.54 | 45.97 | 46.49 | 20,445 | +0.43(+0.94%) |
Apr 11, 2007 | 46.58 | 46.58 | 46.05 | 46.06 | 24,372 | -0.42(-0.91%) |
Apr 10, 2007 | 46.36 | 46.48 | 46.29 | 46.48 | 22,177 | +0.03(+0.07%) |
Apr 09, 2007 | 46.58 | 46.58 | 46.25 | 46.45 | 36,501 | -0.04(-0.09%) |
Apr 05, 2007 | 46.19 | 46.49 | 46.19 | 46.49 | 17,904 | +0.24(+0.52%) |
Apr 04, 2007 | 45.98 | 46.34 | 45.98 | 46.25 | 44,702 | +0.22(+0.47%) |
Apr 03, 2007 | 45.67 | 46.14 | 45.67 | 46.03 | 11,320 | +0.55(+1.20%) |
Apr 02, 2007 | 45.54 | 45.60 | 45.26 | 45.49 | 50,709 | +0.14(+0.31%) |
Mar 30, 2007 | 45.23 | 45.49 | 45.04 | 45.35 | 21,600 | +0.01(+0.02%) |
Mar 29, 2007 | 45.70 | 45.70 | 44.94 | 45.34 | 20,445 | -0.10(-0.21%) |
Mar 28, 2007 | 45.64 | 45.79 | 45.43 | 45.43 | 28,762 | -0.39(-0.85%) |
Mar 27, 2007 | 45.97 | 46.01 | 45.77 | 45.82 | 31,649 | -0.27(-0.58%) |
Mar 26, 2007 | 45.97 | 46.14 | 45.53 | 46.09 | 48,283 | +0.16(+0.36%) |
Mar 23, 2007 | 45.90 | 46.08 | 45.84 | 45.93 | 43,316 | -0.10(-0.21%) |
Mar 22, 2007 | 46.07 | 46.07 | 45.75 | 46.02 | 25,296 | -0.16(-0.36%) |
Mar 21, 2007 | 45.49 | 46.19 | 45.28 | 46.19 | 29,570 | +0.91(+2.01%) |
Mar 20, 2007 | 45.12 | 45.45 | 45.12 | 45.28 | 17,788 | +0.19(+0.42%) |
Mar 19, 2007 | 44.97 | 45.21 | 44.92 | 45.09 | 17,788 | +0.30(+0.68%) |
Mar 16, 2007 | 44.71 | 44.97 | 44.59 | 44.78 | 33,266 | -0.05(-0.12%) |
Mar 15, 2007 | 44.76 | 44.91 | 44.67 | 44.84 | 38,118 | +0.03(+0.08%) |
Mar 14, 2007 | 44.36 | 44.80 | 44.09 | 44.80 | 79,817 | +0.46(+1.03%) |
Mar 13, 2007 | 45.15 | 45.08 | 44.34 | 44.34 | 83,513 | -0.80(-1.78%) |
Mar 12, 2007 | 44.88 | 45.24 | 44.71 | 45.15 | 14,092 | +0.29(+0.66%) |
Mar 09, 2007 | 45.06 | 45.16 | 44.58 | 44.85 | 41,006 | +0.11(+0.25%) |
Mar 08, 2007 | 45.10 | 45.10 | 44.69 | 44.74 | 16,055 | +0.17(+0.39%) |
Mar 07, 2007 | 44.80 | 44.91 | 44.52 | 44.57 | 203,529 | -0.19(-0.43%) |
Mar 06, 2007 | 44.58 | 44.87 | 44.47 | 44.76 | 24,141 | +0.75(+1.71%) |
Mar 05, 2007 | 43.96 | 44.60 | 43.93 | 44.01 | 42,392 | -0.31(-0.70%) |
Mar 02, 2007 | 44.70 | 44.86 | 44.21 | 44.32 | 34,653 | -0.63(-1.41%) |