Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.22 | 46.76 | 45.92 | 46.37 | 115,300 | +0.68(+1.49%) |
May 30, 2007 | 45.48 | 45.80 | 45.07 | 45.69 | 87,000 | +0.29(+0.64%) |
May 29, 2007 | 44.80 | 45.51 | 44.64 | 45.40 | 95,600 | +0.01(+0.02%) |
May 25, 2007 | 44.80 | 45.66 | 44.51 | 45.39 | 138,410 | +0.21(+0.46%) |
May 24, 2007 | 46.50 | 46.98 | 44.43 | 45.18 | 353,400 | -1.85(-3.93%) |
May 23, 2007 | 46.90 | 47.54 | 46.60 | 47.03 | 205,900 | -0.71(-1.49%) |
May 22, 2007 | 47.25 | 47.98 | 47.24 | 47.74 | 115,100 | +0.49(+1.04%) |
May 21, 2007 | 46.37 | 47.40 | 46.37 | 47.25 | 178,400 | +0.41(+0.88%) |
May 18, 2007 | 46.85 | 47.06 | 46.70 | 46.84 | 168,300 | -0.25(-0.53%) |
May 17, 2007 | 46.67 | 47.28 | 46.38 | 47.09 | 257,200 | +0.11(+0.23%) |
May 16, 2007 | 49.74 | 49.74 | 46.58 | 46.98 | 288,100 | -1.85(-3.79%) |
May 15, 2007 | 49.02 | 49.25 | 48.70 | 48.83 | 116,300 | -0.06(-0.12%) |
May 14, 2007 | 47.94 | 48.95 | 47.94 | 48.89 | 184,900 | +0.71(+1.47%) |
May 11, 2007 | 47.60 | 48.45 | 47.11 | 48.18 | 245,400 | +0.08(+0.17%) |
May 10, 2007 | 47.76 | 48.24 | 47.72 | 48.10 | 181,100 | +0.30(+0.63%) |
May 09, 2007 | 46.56 | 48.01 | 46.56 | 47.80 | 195,600 | +0.35(+0.74%) |
May 08, 2007 | 47.02 | 47.64 | 46.67 | 47.45 | 283,600 | +0.37(+0.79%) |
May 07, 2007 | 46.61 | 47.27 | 46.61 | 47.08 | 276,500 | -0.19(-0.40%) |
May 04, 2007 | 47.39 | 48.00 | 47.09 | 47.27 | 138,500 | -0.99(-2.05%) |
May 03, 2007 | 47.50 | 48.30 | 46.10 | 48.26 | 374,980 | +0.41(+0.86%) |
May 02, 2007 | 48.99 | 49.40 | 47.55 | 47.85 | 344,000 | -1.76(-3.55%) |
May 01, 2007 | 50.54 | 50.54 | 48.30 | 49.61 | 355,500 | -1.18(-2.32%) |
Apr 30, 2007 | 51.12 | 53.39 | 49.66 | 50.79 | 323,500 | -0.21(-0.41%) |
Apr 27, 2007 | 51.00 | 51.14 | 49.99 | 51.00 | 163,700 | +0.69(+1.37%) |
Apr 26, 2007 | 50.20 | 50.73 | 49.80 | 50.31 | 124,000 | +0.51(+1.02%) |
Apr 25, 2007 | 49.16 | 49.89 | 49.16 | 49.80 | 92,100 | +0.63(+1.28%) |
Apr 24, 2007 | 48.60 | 49.32 | 47.90 | 49.17 | 156,100 | +0.33(+0.68%) |
Apr 23, 2007 | 48.21 | 48.84 | 47.60 | 48.84 | 138,700 | +0.82(+1.71%) |
Apr 20, 2007 | 48.50 | 48.51 | 47.59 | 48.02 | 136,900 | +0.12(+0.25%) |
Apr 19, 2007 | 48.45 | 48.50 | 47.39 | 47.90 | 94,300 | -0.41(-0.85%) |
Apr 18, 2007 | 47.78 | 48.31 | 47.43 | 48.31 | 108,800 | +0.54(+1.13%) |
Apr 17, 2007 | 47.45 | 48.16 | 47.15 | 47.77 | 68,100 | +0.62(+1.31%) |
Apr 16, 2007 | 46.52 | 47.47 | 46.43 | 47.15 | 92,700 | +0.40(+0.86%) |
Apr 13, 2007 | 44.72 | 47.04 | 44.72 | 46.75 | 171,800 | +1.14(+2.50%) |
Apr 12, 2007 | 46.60 | 46.60 | 43.94 | 45.61 | 317,100 | -0.73(-1.58%) |
Apr 11, 2007 | 47.12 | 47.50 | 45.80 | 46.34 | 208,300 | -0.95(-2.01%) |
Apr 10, 2007 | 47.40 | 47.60 | 47.07 | 47.29 | 250,800 | -0.31(-0.65%) |
Apr 09, 2007 | 47.97 | 48.19 | 47.54 | 47.60 | 97,600 | +0.03(+0.06%) |
Apr 05, 2007 | 47.80 | 47.93 | 47.37 | 47.57 | 130,400 | +0.15(+0.32%) |
Apr 04, 2007 | 47.14 | 47.55 | 46.93 | 47.42 | 52,600 | +0.08(+0.17%) |
Apr 03, 2007 | 47.30 | 47.86 | 47.10 | 47.34 | 93,100 | +0.24(+0.51%) |
Apr 02, 2007 | 47.00 | 47.54 | 46.99 | 47.10 | 74,300 | +0.30(+0.64%) |
Mar 30, 2007 | 47.85 | 47.85 | 46.61 | 46.80 | 120,200 | -0.43(-0.91%) |
Mar 29, 2007 | 47.82 | 47.94 | 46.75 | 47.23 | 99,200 | -0.04(-0.08%) |
Mar 28, 2007 | 46.45 | 47.37 | 46.45 | 47.27 | 132,700 | +0.82(+1.77%) |
Mar 27, 2007 | 46.68 | 47.23 | 46.18 | 46.45 | 168,300 | -0.22(-0.47%) |
Mar 26, 2007 | 46.90 | 47.26 | 46.65 | 46.67 | 129,400 | +0.08(+0.17%) |
Mar 23, 2007 | 46.34 | 46.84 | 46.00 | 46.59 | 145,600 | -0.46(-0.98%) |
Mar 22, 2007 | 47.30 | 47.30 | 46.53 | 47.05 | 130,200 | +0.25(+0.53%) |
Mar 21, 2007 | 46.50 | 46.89 | 46.08 | 46.80 | 121,300 | +0.61(+1.32%) |
Mar 20, 2007 | 45.58 | 46.66 | 45.58 | 46.19 | 106,000 | +0.81(+1.78%) |
Mar 19, 2007 | 45.50 | 45.60 | 45.30 | 45.38 | 72,800 | +0.48(+1.07%) |
Mar 16, 2007 | 44.95 | 45.06 | 44.62 | 44.90 | 50,700 | +0.10(+0.22%) |
Mar 15, 2007 | 44.38 | 45.30 | 44.38 | 44.80 | 83,600 | +0.29(+0.65%) |
Mar 14, 2007 | 44.27 | 44.80 | 44.25 | 44.51 | 108,900 | +0.14(+0.32%) |
Mar 13, 2007 | 43.85 | 44.78 | 44.00 | 44.37 | 118,400 | +0.52(+1.19%) |
Mar 12, 2007 | 43.60 | 43.87 | 43.50 | 43.85 | 77,600 | +0.38(+0.87%) |
Mar 09, 2007 | 43.30 | 43.80 | 43.30 | 43.47 | 84,400 | +0.17(+0.39%) |
Mar 08, 2007 | 43.07 | 43.35 | 42.75 | 43.30 | 83,100 | +0.38(+0.89%) |
Mar 07, 2007 | 42.56 | 43.23 | 42.56 | 42.92 | 91,200 | +0.31(+0.73%) |
Mar 06, 2007 | 42.28 | 42.91 | 41.90 | 42.61 | 219,900 | +0.14(+0.33%) |
Mar 05, 2007 | 42.65 | 43.03 | 42.38 | 42.47 | 163,000 | -0.23(-0.54%) |
Mar 02, 2007 | 43.00 | 43.00 | 42.50 | 42.70 | 203,700 | -0.14(-0.33%) |