Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.19 | 45.26 | 44.78 | 44.88 | 144,109 | +0.38(+0.85%) |
May 30, 2007 | 43.65 | 44.53 | 43.65 | 44.50 | 213,320 | +0.46(+1.05%) |
May 29, 2007 | 43.83 | 44.04 | 43.76 | 44.04 | 34,341 | +0.39(+0.88%) |
May 25, 2007 | 43.67 | 43.68 | 43.41 | 43.65 | 101,881 | +0.14(+0.33%) |
May 24, 2007 | 44.30 | 44.55 | 43.43 | 43.51 | 242,683 | -0.83(-1.86%) |
May 23, 2007 | 44.61 | 44.81 | 44.33 | 44.33 | 434,998 | -0.03(-0.07%) |
May 22, 2007 | 44.21 | 44.50 | 44.11 | 44.37 | 133,679 | +0.26(+0.59%) |
May 21, 2007 | 43.48 | 44.33 | 43.44 | 44.11 | 156,319 | +0.61(+1.41%) |
May 18, 2007 | 43.34 | 43.60 | 43.25 | 43.49 | 304,753 | +0.44(+1.02%) |
May 17, 2007 | 42.99 | 43.26 | 42.84 | 43.05 | 392,515 | +0.00(+0.00%) |
May 16, 2007 | 43.01 | 43.05 | 42.67 | 43.05 | 361,226 | +0.30(+0.70%) |
May 15, 2007 | 43.48 | 43.65 | 42.71 | 42.75 | 108,622 | -0.53(-1.23%) |
May 14, 2007 | 43.91 | 43.91 | 43.19 | 43.29 | 97,047 | -0.57(-1.31%) |
May 11, 2007 | 43.30 | 43.86 | 43.30 | 43.86 | 594,624 | +0.83(+1.94%) |
May 10, 2007 | 43.56 | 43.76 | 43.01 | 43.03 | 647,027 | -0.79(-1.80%) |
May 09, 2007 | 43.51 | 43.86 | 43.36 | 43.82 | 125,920 | +0.21(+0.49%) |
May 08, 2007 | 43.65 | 43.65 | 43.26 | 43.60 | 55,455 | -0.26(-0.59%) |
May 07, 2007 | 44.30 | 44.40 | 43.81 | 43.86 | 60,034 | -0.36(-0.82%) |
May 04, 2007 | 43.98 | 44.26 | 43.88 | 44.22 | 613,703 | +0.41(+0.93%) |
May 03, 2007 | 43.69 | 43.82 | 43.46 | 43.82 | 81,403 | +0.37(+0.85%) |
May 02, 2007 | 43.08 | 43.59 | 43.07 | 43.45 | 185,828 | +0.55(+1.28%) |
May 01, 2007 | 43.19 | 43.19 | 42.52 | 42.90 | 450,006 | -0.21(-0.49%) |
Apr 30, 2007 | 43.66 | 43.75 | 43.11 | 43.11 | 919,601 | +0.02(+0.05%) |
Apr 27, 2007 | 43.05 | 43.21 | 42.90 | 43.08 | 77,460 | -0.06(-0.13%) |
Apr 26, 2007 | 43.48 | 43.48 | 43.11 | 43.14 | 94,249 | -0.28(-0.65%) |
Apr 25, 2007 | 43.04 | 43.42 | 42.68 | 43.42 | 107,859 | +0.64(+1.49%) |
Apr 24, 2007 | 43.37 | 43.45 | 42.74 | 42.79 | 158,736 | -0.66(-1.52%) |
Apr 23, 2007 | 43.75 | 43.90 | 43.39 | 43.45 | 207,196 | -0.34(-0.77%) |
Apr 20, 2007 | 43.76 | 43.96 | 43.58 | 43.78 | 122,231 | +0.37(+0.85%) |
Apr 19, 2007 | 43.40 | 43.80 | 43.16 | 43.41 | 178,196 | -0.38(-0.86%) |
Apr 18, 2007 | 43.43 | 44.09 | 43.43 | 43.79 | 213,047 | +0.28(+0.63%) |
Apr 17, 2007 | 43.58 | 43.69 | 43.30 | 43.52 | 170,056 | -0.09(-0.20%) |
Apr 16, 2007 | 42.81 | 43.68 | 42.81 | 43.60 | 500,883 | +1.01(+2.38%) |
Apr 13, 2007 | 42.55 | 42.64 | 42.45 | 42.59 | 258,073 | +0.18(+0.43%) |
Apr 12, 2007 | 42.11 | 42.53 | 41.91 | 42.41 | 330,770 | +0.21(+0.50%) |
Apr 11, 2007 | 42.57 | 42.57 | 42.02 | 42.20 | 141,056 | -0.28(-0.67%) |
Apr 10, 2007 | 42.45 | 42.71 | 42.44 | 42.48 | 97,683 | +0.06(+0.15%) |
Apr 09, 2007 | 42.56 | 42.60 | 42.28 | 42.42 | 145,126 | -0.06(-0.14%) |
Apr 05, 2007 | 42.33 | 42.57 | 42.21 | 42.47 | 69,447 | +0.12(+0.29%) |
Apr 04, 2007 | 42.31 | 42.55 | 42.31 | 42.35 | 544,765 | -0.05(-0.13%) |
Apr 03, 2007 | 42.08 | 42.45 | 42.00 | 42.41 | 246,244 | +0.55(+1.31%) |
Apr 02, 2007 | 41.65 | 41.86 | 41.23 | 41.86 | 140,420 | +0.42(+1.02%) |
Mar 30, 2007 | 41.79 | 42.14 | 41.35 | 41.43 | 586,611 | -0.36(-0.87%) |
Mar 29, 2007 | 42.16 | 42.25 | 41.27 | 41.79 | 272,064 | +0.11(+0.26%) |
Mar 28, 2007 | 41.94 | 41.94 | 41.60 | 41.68 | 161,661 | -0.48(-1.14%) |
Mar 27, 2007 | 42.26 | 42.45 | 42.12 | 42.16 | 185,319 | -0.20(-0.46%) |
Mar 26, 2007 | 42.59 | 42.59 | 41.94 | 42.36 | 172,472 | -0.18(-0.43%) |
Mar 23, 2007 | 42.35 | 42.84 | 42.35 | 42.54 | 188,499 | +0.09(+0.22%) |
Mar 22, 2007 | 42.77 | 42.93 | 42.38 | 42.45 | 272,573 | -0.26(-0.61%) |
Mar 21, 2007 | 41.78 | 42.91 | 41.49 | 42.71 | 1,269,889 | +1.29(+3.11%) |
Mar 20, 2007 | 41.22 | 41.57 | 41.20 | 41.42 | 330,445 | +0.28(+0.67%) |
Mar 19, 2007 | 40.88 | 41.24 | 40.80 | 41.14 | 86,363 | +0.65(+1.61%) |
Mar 16, 2007 | 40.78 | 40.95 | 40.33 | 40.49 | 828,658 | -0.41(-1.00%) |
Mar 15, 2007 | 40.89 | 41.24 | 40.64 | 40.90 | 124,775 | +0.36(+0.89%) |
Mar 14, 2007 | 39.78 | 40.58 | 39.23 | 40.54 | 748,972 | +0.56(+1.40%) |
Mar 13, 2007 | 41.71 | 41.51 | 39.85 | 39.98 | 544,892 | -1.73(-4.15%) |
Mar 12, 2007 | 41.22 | 41.79 | 41.17 | 41.71 | 259,981 | +0.19(+0.45%) |
Mar 09, 2007 | 41.87 | 41.87 | 41.17 | 41.52 | 197,148 | +0.07(+0.17%) |
Mar 08, 2007 | 41.35 | 41.98 | 41.35 | 41.45 | 262,525 | +0.57(+1.40%) |
Mar 07, 2007 | 41.26 | 41.45 | 40.88 | 40.88 | 272,446 | -0.48(-1.16%) |
Mar 06, 2007 | 40.96 | 41.50 | 40.69 | 41.35 | 699,939 | +1.42(+3.54%) |
Mar 05, 2007 | 40.10 | 41.03 | 39.94 | 39.94 | 487,274 | -0.87(-2.14%) |
Mar 02, 2007 | 41.39 | 41.82 | 40.81 | 40.81 | 510,931 | -0.95(-2.28%) |