Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.90 | 47.49 | 46.90 | 47.40 | 51,143 | -0.37(-0.78%) |
May 30, 2007 | 47.08 | 47.77 | 46.90 | 47.77 | 45,032 | -0.06(-0.12%) |
May 29, 2007 | 47.45 | 48.33 | 46.67 | 47.82 | 56,781 | -0.13(-0.27%) |
May 25, 2007 | 47.51 | 47.95 | 47.06 | 47.95 | 39,664 | -0.32(-0.65%) |
May 24, 2007 | 48.14 | 48.77 | 47.40 | 48.27 | 31,323 | +0.22(+0.46%) |
May 23, 2007 | 48.40 | 48.79 | 47.14 | 48.05 | 48,243 | -0.37(-0.77%) |
May 22, 2007 | 48.36 | 49.09 | 48.36 | 48.42 | 18,525 | -0.56(-1.14%) |
May 21, 2007 | 49.16 | 49.16 | 48.14 | 48.98 | 26,632 | -0.19(-0.38%) |
May 18, 2007 | 49.20 | 49.20 | 48.46 | 49.16 | 30,010 | -0.11(-0.23%) |
May 17, 2007 | 49.35 | 49.35 | 48.36 | 49.27 | 30,020 | +0.20(+0.42%) |
May 16, 2007 | 48.07 | 49.26 | 48.07 | 49.07 | 27,390 | -0.33(-0.68%) |
May 15, 2007 | 49.35 | 50.13 | 48.36 | 49.40 | 20,132 | +0.02(+0.04%) |
May 14, 2007 | 50.07 | 50.07 | 48.33 | 49.39 | 32,269 | +0.32(+0.64%) |
May 11, 2007 | 50.63 | 50.63 | 48.72 | 49.07 | 33,562 | -0.37(-0.75%) |
May 10, 2007 | 50.28 | 51.08 | 48.23 | 49.44 | 78,607 | +0.24(+0.49%) |
May 09, 2007 | 50.02 | 50.07 | 48.14 | 49.20 | 75,950 | +0.13(+0.27%) |
May 08, 2007 | 49.72 | 50.00 | 48.44 | 49.07 | 51,603 | -0.78(-1.57%) |
May 07, 2007 | 48.12 | 50.02 | 48.12 | 49.85 | 30,447 | +1.56(+3.23%) |
May 04, 2007 | 48.33 | 48.79 | 47.79 | 48.29 | 439,895 | -0.04(-0.08%) |
May 03, 2007 | 48.40 | 48.75 | 48.10 | 48.33 | 76,808 | -0.26(-0.54%) |
May 02, 2007 | 48.38 | 48.70 | 48.33 | 48.59 | 66,475 | -0.50(-1.02%) |
May 01, 2007 | 48.61 | 49.26 | 48.23 | 49.09 | 165,349 | +0.45(+0.92%) |
Apr 30, 2007 | 48.79 | 48.80 | 48.46 | 48.64 | 45,477 | -0.22(-0.46%) |
Apr 27, 2007 | 49.16 | 49.16 | 48.35 | 48.87 | 15,881 | +0.22(+0.46%) |
Apr 26, 2007 | 49.16 | 49.16 | 48.51 | 48.64 | 22,810 | -0.24(-0.49%) |
Apr 25, 2007 | 48.57 | 49.14 | 48.44 | 48.88 | 13,525 | +0.30(+0.61%) |
Apr 24, 2007 | 48.70 | 49.00 | 48.33 | 48.59 | 47,726 | +0.26(+0.54%) |
Apr 23, 2007 | 48.44 | 48.79 | 48.01 | 48.33 | 36,201 | +0.26(+0.54%) |
Apr 20, 2007 | 48.62 | 48.62 | 48.03 | 48.07 | 51,303 | -0.59(-1.22%) |
Apr 19, 2007 | 48.16 | 48.66 | 47.90 | 48.66 | 108,792 | +0.00(+0.00%) |
Apr 18, 2007 | 48.64 | 49.05 | 48.09 | 48.66 | 87,582 | +0.26(+0.54%) |
Apr 17, 2007 | 48.38 | 48.68 | 48.33 | 48.40 | 93,123 | -0.20(-0.42%) |
Apr 16, 2007 | 48.51 | 49.09 | 47.75 | 48.61 | 193,356 | -0.09(-0.19%) |
Apr 13, 2007 | 49.03 | 49.05 | 48.64 | 48.70 | 28,617 | -0.13(-0.27%) |
Apr 12, 2007 | 49.05 | 49.35 | 48.64 | 48.83 | 45,237 | -0.09(-0.19%) |
Apr 11, 2007 | 48.70 | 49.72 | 48.70 | 48.92 | 43,666 | +0.22(+0.46%) |
Apr 10, 2007 | 48.51 | 49.03 | 48.42 | 48.70 | 43,509 | +0.00(+0.00%) |
Apr 09, 2007 | 49.05 | 49.05 | 48.44 | 48.70 | 45,579 | +0.04(+0.08%) |
Apr 05, 2007 | 49.07 | 49.07 | 47.86 | 48.66 | 121,922 | -0.04(-0.08%) |
Apr 04, 2007 | 48.57 | 49.14 | 47.86 | 48.70 | 219,224 | -0.37(-0.76%) |
Apr 03, 2007 | 48.64 | 49.72 | 48.53 | 49.07 | 231,757 | -0.26(-0.52%) |
Apr 02, 2007 | 48.42 | 50.07 | 46.64 | 49.33 | 432,651 | -0.39(-0.78%) |