Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.92 | 47.08 | 46.86 | 46.89 | 11,711 | -0.02(-0.05%) |
May 30, 2007 | 46.42 | 46.91 | 46.42 | 46.91 | 12,664 | +0.33(+0.71%) |
May 29, 2007 | 46.45 | 46.69 | 46.45 | 46.58 | 12,528 | +0.22(+0.48%) |
May 25, 2007 | 46.38 | 46.51 | 46.35 | 46.36 | 7,625 | +0.16(+0.35%) |
May 24, 2007 | 46.53 | 46.75 | 46.19 | 46.20 | 13,753 | -0.31(-0.66%) |
May 23, 2007 | 46.68 | 46.80 | 46.51 | 46.51 | 17,975 | -0.10(-0.22%) |
May 22, 2007 | 46.53 | 46.69 | 46.40 | 46.61 | 19,337 | +0.13(+0.28%) |
May 21, 2007 | 46.47 | 46.63 | 46.43 | 46.48 | 27,507 | +0.03(+0.06%) |
May 18, 2007 | 46.22 | 46.45 | 46.22 | 46.45 | 20,698 | +0.27(+0.59%) |
May 17, 2007 | 46.10 | 46.32 | 46.04 | 46.18 | 18,520 | -0.04(-0.10%) |
May 16, 2007 | 45.84 | 46.23 | 45.84 | 46.22 | 10,077 | +0.43(+0.95%) |
May 15, 2007 | 45.80 | 46.09 | 45.70 | 45.79 | 58,283 | +0.07(+0.14%) |
May 14, 2007 | 45.82 | 45.88 | 45.68 | 45.72 | 8,306 | +0.01(+0.03%) |
May 11, 2007 | 45.62 | 45.75 | 45.59 | 45.71 | 19,473 | +0.17(+0.37%) |
May 10, 2007 | 45.84 | 45.86 | 45.54 | 45.54 | 27,371 | -0.59(-1.29%) |
May 09, 2007 | 45.87 | 46.13 | 45.87 | 46.13 | 9,123 | +0.13(+0.29%) |
May 08, 2007 | 46.04 | 46.04 | 45.88 | 46.00 | 108,941 | -0.13(-0.29%) |
May 07, 2007 | 46.32 | 46.32 | 46.10 | 46.13 | 13,345 | -0.04(-0.08%) |
May 04, 2007 | 46.26 | 46.26 | 46.06 | 46.17 | 22,741 | +0.08(+0.18%) |
May 03, 2007 | 46.28 | 46.28 | 46.05 | 46.09 | 18,383 | -0.10(-0.22%) |
May 02, 2007 | 45.98 | 46.29 | 45.98 | 46.19 | 82,659 | +0.26(+0.56%) |
May 01, 2007 | 45.87 | 46.01 | 45.73 | 45.93 | 617,835 | -0.27(-0.59%) |
Apr 30, 2007 | 46.30 | 46.47 | 46.20 | 46.20 | 18,928 | -0.04(-0.08%) |
Apr 27, 2007 | 46.24 | 46.31 | 46.18 | 46.24 | 11,030 | -0.09(-0.19%) |
Apr 26, 2007 | 46.38 | 46.46 | 46.29 | 46.33 | 13,890 | -0.05(-0.10%) |
Apr 25, 2007 | 46.38 | 46.42 | 46.16 | 46.38 | 126,236 | +0.20(+0.43%) |
Apr 24, 2007 | 46.04 | 46.21 | 45.80 | 46.18 | 22,333 | +0.04(+0.09%) |
Apr 23, 2007 | 46.13 | 46.22 | 46.09 | 46.14 | 12,392 | +0.03(+0.06%) |
Apr 20, 2007 | 46.02 | 46.14 | 45.95 | 46.11 | 24,239 | +0.38(+0.84%) |
Apr 19, 2007 | 45.59 | 45.82 | 45.59 | 45.73 | 23,967 | -0.16(-0.35%) |
Apr 18, 2007 | 45.68 | 45.95 | 45.68 | 45.89 | 12,392 | +0.08(+0.18%) |
Apr 17, 2007 | 45.68 | 45.90 | 45.68 | 45.81 | 13,209 | +0.23(+0.50%) |
Apr 16, 2007 | 45.43 | 45.58 | 45.43 | 45.58 | 13,345 | +0.27(+0.60%) |
Apr 13, 2007 | 45.25 | 45.32 | 45.12 | 45.31 | 7,489 | +0.01(+0.03%) |
Apr 12, 2007 | 44.81 | 45.34 | 44.81 | 45.29 | 14,979 | +0.23(+0.52%) |
Apr 11, 2007 | 45.26 | 45.26 | 44.90 | 45.06 | 23,694 | -0.20(-0.45%) |
Apr 10, 2007 | 45.22 | 45.28 | 45.17 | 45.26 | 21,107 | +0.15(+0.32%) |
Apr 09, 2007 | 45.29 | 45.29 | 45.12 | 45.12 | 17,839 | -0.04(-0.08%) |
Apr 05, 2007 | 44.98 | 45.22 | 44.98 | 45.15 | 8,442 | +0.17(+0.38%) |
Apr 04, 2007 | 44.85 | 45.10 | 44.85 | 44.99 | 17,158 | +0.13(+0.29%) |
Apr 03, 2007 | 44.77 | 44.99 | 44.77 | 44.85 | 91,511 | +0.32(+0.73%) |
Apr 02, 2007 | 44.41 | 44.74 | 44.40 | 44.53 | 603,128 | +0.26(+0.60%) |
Mar 30, 2007 | 44.35 | 44.53 | 43.96 | 44.27 | 155,378 | -0.01(-0.03%) |
Mar 29, 2007 | 44.31 | 44.32 | 44.02 | 44.28 | 10,621 | +0.12(+0.28%) |
Mar 28, 2007 | 44.02 | 44.29 | 43.90 | 44.16 | 36,086 | -0.02(-0.05%) |
Mar 27, 2007 | 44.22 | 44.22 | 44.08 | 44.18 | 12,936 | -0.29(-0.64%) |
Mar 26, 2007 | 44.59 | 44.59 | 44.19 | 44.46 | 49,023 | -0.12(-0.28%) |
Mar 23, 2007 | 44.57 | 44.71 | 44.49 | 44.59 | 28,733 | -0.12(-0.28%) |
Mar 22, 2007 | 44.75 | 44.82 | 44.71 | 44.71 | 24,375 | +0.06(+0.13%) |
Mar 21, 2007 | 44.16 | 44.77 | 44.13 | 44.66 | 39,763 | +0.46(+1.05%) |
Mar 20, 2007 | 43.85 | 44.20 | 43.85 | 44.19 | 23,150 | +0.36(+0.82%) |
Mar 19, 2007 | 43.77 | 44.00 | 43.76 | 43.83 | 6,400 | +0.30(+0.69%) |
Mar 16, 2007 | 43.77 | 43.83 | 43.49 | 43.53 | 57,194 | -0.23(-0.54%) |
Mar 15, 2007 | 43.50 | 43.83 | 43.50 | 43.77 | 47,117 | +0.33(+0.76%) |
Mar 14, 2007 | 43.40 | 43.51 | 42.88 | 43.44 | 75,850 | +0.08(+0.19%) |
Mar 13, 2007 | 44.13 | 43.96 | 43.33 | 43.36 | 20,698 | -0.77(-1.75%) |
Mar 12, 2007 | 44.05 | 44.27 | 44.01 | 44.13 | 45,891 | +0.04(+0.08%) |
Mar 09, 2007 | 44.06 | 44.13 | 43.89 | 44.09 | 23,967 | +0.14(+0.31%) |
Mar 08, 2007 | 43.92 | 44.10 | 43.85 | 43.95 | 41,261 | +0.34(+0.78%) |
Mar 07, 2007 | 43.82 | 43.82 | 43.56 | 43.61 | 35,133 | -0.12(-0.27%) |
Mar 06, 2007 | 43.58 | 43.81 | 43.34 | 43.73 | 54,607 | +0.59(+1.38%) |
Mar 05, 2007 | 43.19 | 43.62 | 43.13 | 43.13 | 62,232 | -0.37(-0.86%) |
Mar 02, 2007 | 43.76 | 43.98 | 43.51 | 43.51 | 37,857 | -0.49(-1.12%) |