Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.33 | 48.42 | 48.18 | 48.23 | 41,048 | +0.18(+0.37%) |
May 30, 2007 | 47.41 | 48.05 | 47.39 | 48.05 | 22,022 | +0.29(+0.61%) |
May 29, 2007 | 47.98 | 48.03 | 47.61 | 47.76 | 44,044 | -0.10(-0.20%) |
May 25, 2007 | 47.71 | 48.00 | 47.67 | 47.86 | 30,561 | +0.76(+1.62%) |
May 24, 2007 | 47.97 | 48.06 | 47.05 | 47.09 | 74,606 | -1.18(-2.45%) |
May 23, 2007 | 48.50 | 48.65 | 48.26 | 48.27 | 34,157 | +0.33(+0.68%) |
May 22, 2007 | 48.33 | 48.33 | 47.95 | 47.95 | 52,733 | -0.45(-0.94%) |
May 21, 2007 | 48.25 | 48.54 | 48.20 | 48.40 | 44,643 | -0.21(-0.43%) |
May 18, 2007 | 48.36 | 48.87 | 48.33 | 48.61 | 77,302 | +0.21(+0.43%) |
May 17, 2007 | 48.19 | 48.47 | 48.12 | 48.40 | 20,823 | +0.01(+0.01%) |
May 16, 2007 | 48.33 | 48.44 | 48.03 | 48.39 | 28,314 | -0.33(-0.69%) |
May 15, 2007 | 48.51 | 49.13 | 48.51 | 48.73 | 26,217 | +0.06(+0.12%) |
May 14, 2007 | 48.89 | 49.05 | 48.57 | 48.67 | 32,658 | -0.10(-0.20%) |
May 11, 2007 | 48.16 | 48.80 | 48.16 | 48.77 | 29,213 | +0.97(+2.02%) |
May 10, 2007 | 48.37 | 48.56 | 47.80 | 47.80 | 63,520 | -0.66(-1.36%) |
May 09, 2007 | 48.34 | 48.59 | 48.16 | 48.46 | 102,770 | +0.20(+0.42%) |
May 08, 2007 | 48.29 | 48.29 | 47.97 | 48.26 | 52,134 | -0.19(-0.40%) |
May 07, 2007 | 48.33 | 48.47 | 48.33 | 48.45 | 54,381 | -0.10(-0.21%) |
May 04, 2007 | 48.41 | 48.57 | 48.33 | 48.55 | 58,426 | -0.03(-0.07%) |
May 03, 2007 | 48.46 | 48.61 | 48.35 | 48.59 | 34,456 | +0.05(+0.11%) |
May 02, 2007 | 48.23 | 48.62 | 48.23 | 48.53 | 89,587 | +0.53(+1.11%) |
May 01, 2007 | 48.11 | 48.11 | 47.78 | 48.00 | 22,172 | +0.40(+0.84%) |
Apr 30, 2007 | 47.96 | 48.19 | 47.60 | 47.60 | 28,164 | -0.32(-0.67%) |
Apr 27, 2007 | 47.96 | 47.99 | 47.79 | 47.92 | 128,988 | +0.07(+0.14%) |
Apr 26, 2007 | 48.11 | 48.11 | 47.80 | 47.85 | 40,748 | -0.67(-1.39%) |
Apr 25, 2007 | 48.21 | 48.53 | 48.03 | 48.53 | 37,153 | +0.94(+1.98%) |
Apr 24, 2007 | 47.63 | 47.74 | 47.52 | 47.59 | 57,977 | -0.72(-1.49%) |
Apr 23, 2007 | 48.42 | 48.45 | 48.19 | 48.31 | 70,261 | -0.49(-1.00%) |
Apr 20, 2007 | 48.57 | 48.79 | 48.53 | 48.79 | 354,305 | +0.81(+1.68%) |
Apr 19, 2007 | 47.79 | 48.17 | 47.67 | 47.99 | 110,261 | -0.37(-0.77%) |
Apr 18, 2007 | 48.23 | 48.59 | 48.10 | 48.36 | 264,717 | -0.24(-0.49%) |
Apr 17, 2007 | 48.56 | 48.68 | 48.46 | 48.60 | 71,460 | +0.31(+0.64%) |
Apr 16, 2007 | 48.12 | 48.35 | 48.12 | 48.29 | 91,984 | +0.51(+1.08%) |
Apr 13, 2007 | 47.54 | 47.82 | 47.54 | 47.78 | 52,284 | +0.16(+0.34%) |
Apr 12, 2007 | 47.11 | 47.66 | 46.91 | 47.62 | 97,377 | +0.86(+1.84%) |
Apr 11, 2007 | 47.05 | 47.05 | 46.67 | 46.76 | 114,606 | -0.29(-0.61%) |
Apr 10, 2007 | 46.63 | 47.07 | 46.63 | 47.05 | 81,198 | +0.91(+1.97%) |
Apr 09, 2007 | 46.22 | 46.22 | 46.02 | 46.14 | 62,921 | +0.01(+0.02%) |
Apr 05, 2007 | 45.93 | 46.15 | 45.93 | 46.13 | 39,250 | +0.27(+0.58%) |
Apr 04, 2007 | 45.46 | 45.86 | 45.42 | 45.86 | 62,771 | +0.27(+0.59%) |
Apr 03, 2007 | 45.40 | 45.67 | 45.40 | 45.60 | 30,411 | +0.47(+1.05%) |
Apr 02, 2007 | 45.02 | 45.15 | 44.96 | 45.12 | 138,725 | +0.28(+0.63%) |
Mar 30, 2007 | 44.81 | 45.04 | 44.81 | 44.84 | 32,059 | +0.36(+0.81%) |
Mar 29, 2007 | 44.64 | 44.65 | 44.28 | 44.48 | 78,201 | +0.62(+1.42%) |
Mar 28, 2007 | 44.24 | 44.25 | 43.86 | 43.86 | 65,467 | -0.73(-1.63%) |
Mar 27, 2007 | 44.70 | 44.70 | 44.56 | 44.59 | 61,722 | -0.10(-0.22%) |
Mar 26, 2007 | 44.61 | 44.69 | 44.28 | 44.69 | 55,430 | +0.45(+1.01%) |
Mar 23, 2007 | 44.38 | 44.46 | 44.16 | 44.24 | 49,887 | -0.15(-0.35%) |
Mar 22, 2007 | 44.47 | 44.58 | 44.32 | 44.40 | 62,171 | +0.05(+0.12%) |
Mar 21, 2007 | 43.40 | 44.36 | 43.35 | 44.34 | 130,935 | +0.70(+1.61%) |
Mar 20, 2007 | 43.15 | 43.64 | 43.15 | 43.64 | 26,067 | +0.35(+0.80%) |
Mar 19, 2007 | 43.25 | 43.35 | 43.13 | 43.29 | 16,029 | +0.51(+1.20%) |
Mar 16, 2007 | 42.88 | 42.95 | 42.68 | 42.78 | 32,808 | +0.05(+0.12%) |
Mar 15, 2007 | 42.39 | 42.85 | 42.39 | 42.73 | 50,636 | +0.68(+1.62%) |
Mar 14, 2007 | 41.65 | 42.05 | 41.25 | 42.05 | 42,546 | +0.46(+1.10%) |
Mar 13, 2007 | 42.87 | 42.54 | 41.59 | 41.59 | 54,082 | -1.29(-3.00%) |
Mar 12, 2007 | 42.35 | 42.87 | 42.34 | 42.87 | 59,175 | +0.75(+1.79%) |
Mar 09, 2007 | 41.69 | 42.22 | 41.69 | 42.12 | 38,202 | +0.04(+0.10%) |
Mar 08, 2007 | 42.14 | 42.21 | 42.01 | 42.08 | 12,434 | +0.44(+1.06%) |
Mar 07, 2007 | 41.55 | 41.80 | 41.45 | 41.64 | 7,190 | -0.01(-0.03%) |
Mar 06, 2007 | 41.25 | 41.65 | 41.23 | 41.65 | 130,785 | +1.52(+3.78%) |
Mar 05, 2007 | 40.28 | 40.62 | 40.06 | 40.14 | 90,486 | -1.23(-2.98%) |
Mar 02, 2007 | 41.39 | 41.57 | 41.25 | 41.37 | 5,093 | -0.09(-0.21%) |