Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.05 | 44.05 | 43.95 | 44.04 | 2,471 | +0.08(+0.19%) |
May 30, 2007 | 43.66 | 43.96 | 43.61 | 43.96 | 3,252 | +0.24(+0.55%) |
May 29, 2007 | 43.72 | 43.72 | 43.72 | 43.72 | 9,887 | +0.08(+0.18%) |
May 25, 2007 | 43.60 | 43.73 | 43.60 | 43.64 | 4,293 | +0.04(+0.08%) |
May 24, 2007 | 43.89 | 43.90 | 43.61 | 43.61 | 2,471 | -0.47(-1.06%) |
May 23, 2007 | 44.08 | 44.08 | 44.08 | 44.08 | 130 | -0.16(-0.37%) |
May 22, 2007 | 44.08 | 44.25 | 44.06 | 44.24 | 3,642 | +0.14(+0.31%) |
May 21, 2007 | 44.15 | 44.18 | 44.08 | 44.10 | 33,954 | -0.03(-0.07%) |
May 18, 2007 | 44.17 | 44.17 | 44.12 | 44.13 | 1,691 | +0.10(+0.23%) |
May 17, 2007 | 44.12 | 44.12 | 44.01 | 44.03 | 7,285 | -0.12(-0.26%) |
May 16, 2007 | 43.99 | 44.15 | 43.95 | 44.15 | 6,764 | +0.19(+0.44%) |
May 15, 2007 | 44.22 | 44.22 | 43.95 | 43.95 | 2,471 | -0.07(-0.16%) |
May 14, 2007 | 44.28 | 44.28 | 43.96 | 44.02 | 3,642 | -0.13(-0.29%) |
May 11, 2007 | 44.01 | 44.15 | 43.99 | 44.15 | 3,642 | +0.25(+0.57%) |
May 10, 2007 | 43.93 | 43.95 | 43.89 | 43.90 | 5,073 | -0.12(-0.26%) |
May 09, 2007 | 43.99 | 44.01 | 43.99 | 44.01 | 2,992 | +0.09(+0.21%) |
May 08, 2007 | 43.81 | 43.92 | 43.80 | 43.92 | 8,456 | +0.42(+0.95%) |
May 07, 2007 | 43.51 | 43.51 | 43.51 | 43.51 | 0 | +0.00(+0.00%) |
May 04, 2007 | 43.62 | 43.62 | 43.51 | 43.51 | 2,731 | +0.04(+0.09%) |
May 03, 2007 | 43.27 | 43.47 | 43.27 | 43.47 | 3,252 | +0.31(+0.71%) |
May 02, 2007 | 42.82 | 43.16 | 42.82 | 43.16 | 780 | +0.54(+1.26%) |
May 01, 2007 | 42.74 | 42.74 | 42.62 | 42.62 | 8,456 | -0.28(-0.65%) |
Apr 30, 2007 | 42.90 | 42.90 | 42.90 | 42.90 | 390 | -0.10(-0.23%) |
Apr 27, 2007 | 42.95 | 43.01 | 42.95 | 43.00 | 1,170 | +0.08(+0.19%) |
Apr 26, 2007 | 43.08 | 43.08 | 42.92 | 42.92 | 1,040 | -0.19(-0.45%) |
Apr 25, 2007 | 42.97 | 43.11 | 42.92 | 43.11 | 15,220 | +0.65(+1.54%) |
Apr 24, 2007 | 42.38 | 42.45 | 42.37 | 42.45 | 39,808 | -0.02(-0.05%) |
Apr 23, 2007 | 42.59 | 42.59 | 42.48 | 42.48 | 2,601 | -0.08(-0.18%) |
Apr 20, 2007 | 42.57 | 42.57 | 42.55 | 42.55 | 260 | +0.45(+1.06%) |
Apr 19, 2007 | 42.11 | 42.11 | 42.11 | 42.11 | 130 | -0.11(-0.25%) |
Apr 18, 2007 | 42.26 | 42.26 | 42.22 | 42.22 | 6,764 | +0.35(+0.84%) |
Apr 17, 2007 | 41.86 | 41.86 | 41.86 | 41.86 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 41.64 | 41.89 | 41.62 | 41.86 | 127,881 | +0.48(+1.15%) |
Apr 13, 2007 | 41.40 | 41.40 | 41.35 | 41.39 | 1,300 | +0.13(+0.32%) |
Apr 12, 2007 | 41.02 | 41.26 | 41.02 | 41.26 | 2,731 | +0.07(+0.17%) |
Apr 11, 2007 | 41.29 | 41.32 | 41.14 | 41.19 | 84,430 | -0.10(-0.24%) |
Apr 10, 2007 | 41.36 | 41.39 | 41.29 | 41.29 | 780 | -0.04(-0.09%) |
Apr 09, 2007 | 41.43 | 41.43 | 41.32 | 41.32 | 1,040 | -0.05(-0.13%) |
Apr 05, 2007 | 41.30 | 41.38 | 41.28 | 41.38 | 5,073 | +0.08(+0.19%) |
Apr 04, 2007 | 41.24 | 41.30 | 41.23 | 41.30 | 1,170 | -0.03(-0.07%) |
Apr 03, 2007 | 41.05 | 41.33 | 41.05 | 41.33 | 260 | +0.35(+0.86%) |
Apr 02, 2007 | 41.05 | 41.05 | 40.88 | 40.98 | 1,170 | +0.08(+0.21%) |
Mar 30, 2007 | 41.07 | 41.07 | 40.77 | 40.89 | 8,456 | -0.02(-0.04%) |
Mar 29, 2007 | 41.06 | 41.06 | 40.77 | 40.91 | 910 | +0.02(+0.04%) |
Mar 28, 2007 | 41.05 | 41.05 | 40.86 | 40.89 | 14,310 | -0.30(-0.73%) |
Mar 27, 2007 | 41.19 | 41.23 | 41.10 | 41.19 | 2,731 | -0.09(-0.22%) |
Mar 26, 2007 | 41.38 | 41.38 | 41.16 | 41.29 | 1,951 | -0.12(-0.30%) |
Mar 23, 2007 | 41.42 | 41.43 | 41.41 | 41.41 | 2,731 | +0.02(+0.04%) |
Mar 22, 2007 | 41.62 | 41.62 | 41.31 | 41.39 | 233,126 | -0.16(-0.39%) |
Mar 21, 2007 | 41.07 | 41.55 | 41.02 | 41.55 | 9,106 | +0.49(+1.20%) |
Mar 20, 2007 | 40.95 | 41.06 | 40.95 | 41.06 | 1,170 | +0.32(+0.79%) |
Mar 19, 2007 | 40.74 | 40.74 | 40.74 | 40.74 | 390 | +0.46(+1.15%) |
Mar 16, 2007 | 40.48 | 40.48 | 40.28 | 40.28 | 8,846 | -0.14(-0.34%) |
Mar 15, 2007 | 40.42 | 40.51 | 40.42 | 40.42 | 910 | +0.25(+0.61%) |
Mar 14, 2007 | 40.20 | 40.20 | 39.72 | 40.17 | 13,529 | -0.03(-0.08%) |
Mar 13, 2007 | 40.89 | 40.89 | 40.20 | 40.20 | 19,383 | -0.95(-2.32%) |
Mar 12, 2007 | 41.16 | 41.24 | 41.16 | 41.16 | 2,081 | -0.03(-0.07%) |
Mar 09, 2007 | 41.20 | 41.20 | 41.16 | 41.19 | 14,050 | +0.12(+0.30%) |
Mar 08, 2007 | 41.17 | 41.19 | 41.00 | 41.06 | 2,731 | +0.12(+0.28%) |
Mar 07, 2007 | 41.01 | 41.02 | 40.90 | 40.95 | 6,374 | -0.11(-0.26%) |
Mar 06, 2007 | 40.83 | 41.06 | 40.78 | 41.06 | 2,731 | +0.28(+0.68%) |
Mar 05, 2007 | 40.86 | 41.09 | 40.76 | 40.78 | 18,733 | -0.33(-0.80%) |
Mar 02, 2007 | 41.12 | 41.25 | 41.11 | 41.11 | 7,415 | +0.18(+0.43%) |