Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.43 | 47.77 | 46.98 | 47.01 | 108,592 | -0.20(-0.42%) |
May 30, 2007 | 47.18 | 47.26 | 46.57 | 47.21 | 69,858 | +0.23(+0.49%) |
May 29, 2007 | 46.59 | 47.37 | 46.43 | 46.98 | 186,980 | +0.60(+1.29%) |
May 25, 2007 | 46.19 | 46.74 | 45.49 | 46.38 | 124,339 | +0.90(+1.98%) |
May 24, 2007 | 46.08 | 46.37 | 45.06 | 45.48 | 157,341 | -0.51(-1.11%) |
May 23, 2007 | 46.84 | 47.00 | 45.69 | 45.99 | 105,087 | -0.58(-1.25%) |
May 22, 2007 | 46.59 | 46.94 | 46.10 | 46.57 | 95,993 | +0.14(+0.30%) |
May 21, 2007 | 46.84 | 46.95 | 46.28 | 46.43 | 196,591 | -0.27(-0.58%) |
May 18, 2007 | 46.72 | 47.09 | 46.00 | 46.70 | 128,076 | +0.21(+0.45%) |
May 17, 2007 | 47.95 | 48.08 | 46.00 | 46.49 | 278,569 | -1.05(-2.21%) |
May 16, 2007 | 46.87 | 47.63 | 46.59 | 47.54 | 105,801 | +0.91(+1.95%) |
May 15, 2007 | 47.57 | 47.85 | 46.63 | 46.63 | 127,673 | -1.06(-2.22%) |
May 14, 2007 | 48.98 | 49.00 | 47.63 | 47.69 | 155,787 | -0.60(-1.24%) |
May 11, 2007 | 46.91 | 48.30 | 46.85 | 48.29 | 107,038 | +1.27(+2.70%) |
May 10, 2007 | 47.64 | 47.91 | 46.97 | 47.02 | 110,448 | -0.54(-1.14%) |
May 09, 2007 | 47.65 | 47.65 | 47.25 | 47.56 | 53,335 | -0.06(-0.13%) |
May 08, 2007 | 47.63 | 47.65 | 47.30 | 47.62 | 76,303 | -0.10(-0.21%) |
May 07, 2007 | 47.50 | 48.21 | 47.28 | 47.72 | 95,606 | +0.14(+0.29%) |
May 04, 2007 | 47.58 | 47.58 | 46.84 | 47.58 | 55,918 | +0.58(+1.23%) |
May 03, 2007 | 46.94 | 47.75 | 46.80 | 47.00 | 181,471 | +0.34(+0.73%) |
May 02, 2007 | 45.48 | 46.66 | 45.41 | 46.66 | 148,160 | +1.39(+3.07%) |
May 01, 2007 | 44.50 | 45.50 | 44.14 | 45.27 | 83,409 | +0.60(+1.34%) |
Apr 30, 2007 | 45.30 | 45.62 | 44.51 | 44.67 | 121,421 | -0.56(-1.24%) |
Apr 27, 2007 | 45.50 | 45.64 | 45.11 | 45.23 | 71,361 | -0.11(-0.24%) |
Apr 26, 2007 | 45.19 | 45.41 | 44.66 | 45.34 | 81,510 | +0.46(+1.02%) |
Apr 25, 2007 | 44.56 | 45.50 | 44.56 | 44.88 | 194,132 | +0.45(+1.01%) |
Apr 24, 2007 | 45.14 | 45.29 | 44.32 | 44.43 | 83,821 | -0.42(-0.94%) |
Apr 23, 2007 | 45.00 | 45.44 | 44.59 | 44.85 | 167,227 | +0.37(+0.83%) |
Apr 20, 2007 | 44.61 | 44.69 | 44.12 | 44.48 | 87,912 | +0.41(+0.93%) |
Apr 19, 2007 | 44.25 | 44.44 | 43.62 | 44.07 | 130,040 | -0.54(-1.21%) |
Apr 18, 2007 | 44.26 | 44.85 | 43.91 | 44.61 | 141,369 | +0.24(+0.54%) |
Apr 17, 2007 | 44.97 | 44.97 | 44.27 | 44.37 | 221,524 | -0.46(-1.03%) |
Apr 16, 2007 | 44.54 | 44.86 | 44.41 | 44.83 | 163,733 | +0.51(+1.15%) |
Apr 13, 2007 | 44.37 | 44.38 | 43.87 | 44.32 | 52,281 | +0.03(+0.07%) |
Apr 12, 2007 | 43.75 | 44.42 | 43.55 | 44.29 | 78,764 | +0.35(+0.80%) |
Apr 11, 2007 | 44.02 | 44.23 | 43.50 | 43.94 | 72,117 | -0.20(-0.45%) |
Apr 10, 2007 | 44.09 | 44.27 | 43.95 | 44.14 | 34,674 | +0.19(+0.43%) |
Apr 09, 2007 | 44.04 | 44.32 | 43.70 | 43.95 | 66,039 | +0.00(+0.00%) |
Apr 05, 2007 | 43.81 | 44.05 | 43.50 | 43.95 | 50,731 | +0.02(+0.05%) |
Apr 04, 2007 | 44.63 | 44.66 | 43.67 | 43.93 | 81,813 | -0.37(-0.84%) |
Apr 03, 2007 | 44.56 | 44.93 | 44.25 | 44.30 | 103,186 | +0.10(+0.23%) |
Apr 02, 2007 | 42.84 | 44.20 | 42.84 | 44.20 | 123,519 | +1.49(+3.49%) |
Mar 30, 2007 | 43.00 | 43.20 | 42.39 | 42.71 | 206,898 | -0.31(-0.72%) |
Mar 29, 2007 | 43.91 | 44.39 | 42.61 | 43.02 | 118,888 | -0.38(-0.88%) |
Mar 28, 2007 | 43.58 | 43.95 | 42.33 | 43.40 | 134,723 | -0.41(-0.94%) |
Mar 27, 2007 | 44.00 | 44.06 | 43.60 | 43.81 | 50,499 | -0.18(-0.41%) |
Mar 26, 2007 | 44.24 | 44.24 | 43.56 | 43.99 | 144,575 | +0.06(+0.14%) |
Mar 23, 2007 | 44.99 | 45.00 | 43.70 | 43.93 | 244,369 | +0.32(+0.73%) |
Mar 22, 2007 | 42.94 | 43.74 | 42.61 | 43.61 | 113,929 | +0.91(+2.13%) |
Mar 21, 2007 | 41.85 | 42.80 | 41.76 | 42.70 | 108,627 | +0.95(+2.28%) |
Mar 20, 2007 | 41.77 | 41.92 | 41.56 | 41.75 | 45,458 | +0.03(+0.07%) |
Mar 19, 2007 | 41.75 | 41.90 | 41.45 | 41.72 | 82,484 | +0.31(+0.75%) |
Mar 16, 2007 | 41.47 | 41.97 | 41.01 | 41.41 | 133,496 | +0.04(+0.10%) |
Mar 15, 2007 | 40.40 | 41.96 | 40.39 | 41.37 | 170,950 | +1.00(+2.48%) |
Mar 14, 2007 | 39.92 | 40.42 | 39.35 | 40.37 | 134,356 | +0.73(+1.84%) |
Mar 13, 2007 | 41.25 | 41.21 | 39.51 | 39.64 | 275,508 | -1.61(-3.90%) |
Mar 12, 2007 | 39.46 | 41.60 | 38.87 | 41.25 | 304,986 | +2.72(+7.06%) |
Mar 09, 2007 | 38.13 | 38.73 | 38.05 | 38.53 | 224,019 | +0.85(+2.26%) |
Mar 08, 2007 | 37.14 | 37.81 | 37.13 | 37.68 | 190,609 | +0.38(+1.02%) |
Mar 07, 2007 | 37.65 | 37.89 | 37.21 | 37.30 | 122,142 | -0.15(-0.40%) |
Mar 06, 2007 | 36.60 | 37.70 | 36.58 | 37.45 | 192,086 | +0.87(+2.38%) |
Mar 05, 2007 | 37.44 | 37.92 | 36.10 | 36.58 | 319,733 | -1.45(-3.81%) |
Mar 02, 2007 | 38.89 | 38.89 | 38.03 | 38.03 | 266,662 | -0.85(-2.19%) |