Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.59 | 47.59 | 47.40 | 47.50 | 16,882 | +0.21(+0.45%) |
May 30, 2007 | 47.28 | 47.31 | 46.99 | 47.29 | 5,545 | -0.15(-0.32%) |
May 29, 2007 | 47.43 | 47.45 | 47.27 | 47.45 | 1,971 | +0.13(+0.27%) |
May 25, 2007 | 47.22 | 47.37 | 47.22 | 47.32 | 4,066 | +0.11(+0.24%) |
May 24, 2007 | 47.52 | 47.52 | 47.20 | 47.20 | 4,805 | -0.48(-1.00%) |
May 23, 2007 | 47.89 | 48.00 | 47.65 | 47.68 | 5,915 | -0.10(-0.21%) |
May 22, 2007 | 47.69 | 47.89 | 47.61 | 47.79 | 11,706 | +0.13(+0.28%) |
May 21, 2007 | 47.56 | 47.77 | 47.56 | 47.65 | 59,889 | +0.20(+0.43%) |
May 18, 2007 | 47.23 | 47.45 | 47.19 | 47.45 | 67,283 | +0.24(+0.50%) |
May 17, 2007 | 47.14 | 47.23 | 47.04 | 47.21 | 5,298 | -0.02(-0.05%) |
May 16, 2007 | 47.09 | 47.24 | 46.99 | 47.24 | 4,189 | +0.32(+0.67%) |
May 15, 2007 | 46.94 | 47.18 | 46.84 | 46.92 | 11,460 | +0.03(+0.07%) |
May 14, 2007 | 47.00 | 47.19 | 46.81 | 46.89 | 6,531 | -0.09(-0.19%) |
May 11, 2007 | 46.77 | 46.99 | 46.71 | 46.98 | 14,294 | +0.27(+0.57%) |
May 10, 2007 | 47.33 | 47.33 | 46.71 | 46.71 | 17,252 | -0.84(-1.78%) |
May 09, 2007 | 47.47 | 47.60 | 47.42 | 47.55 | 4,559 | +0.20(+0.43%) |
May 08, 2007 | 47.34 | 47.36 | 47.18 | 47.35 | 4,682 | -0.20(-0.42%) |
May 07, 2007 | 47.50 | 47.56 | 47.50 | 47.55 | 4,313 | +0.15(+0.31%) |
May 04, 2007 | 47.20 | 47.80 | 47.20 | 47.40 | 60,998 | +0.29(+0.62%) |
May 03, 2007 | 47.03 | 47.20 | 47.03 | 47.11 | 10,351 | +0.11(+0.24%) |
May 02, 2007 | 46.78 | 47.07 | 46.78 | 46.99 | 3,820 | +0.33(+0.71%) |
May 01, 2007 | 46.72 | 46.72 | 46.44 | 46.66 | 13,185 | -0.15(-0.33%) |
Apr 30, 2007 | 47.13 | 48.69 | 46.81 | 46.81 | 50,770 | -0.37(-0.77%) |
Apr 27, 2007 | 47.16 | 47.18 | 46.94 | 47.18 | 6,654 | -0.18(-0.38%) |
Apr 26, 2007 | 47.04 | 47.41 | 47.04 | 47.36 | 42,883 | +0.16(+0.34%) |
Apr 25, 2007 | 46.74 | 47.20 | 46.64 | 47.20 | 7,147 | +0.74(+1.59%) |
Apr 24, 2007 | 46.62 | 46.62 | 46.31 | 46.46 | 16,636 | -0.14(-0.30%) |
Apr 23, 2007 | 46.74 | 46.81 | 46.59 | 46.60 | 13,678 | -0.21(-0.45%) |
Apr 20, 2007 | 46.77 | 46.81 | 46.71 | 46.81 | 3,696 | +0.33(+0.71%) |
Apr 19, 2007 | 46.38 | 46.64 | 46.35 | 46.48 | 18,114 | +0.05(+0.11%) |
Apr 18, 2007 | 46.13 | 46.43 | 46.05 | 46.43 | 34,874 | -0.03(-0.07%) |
Apr 17, 2007 | 46.66 | 46.66 | 46.41 | 46.46 | 24,522 | +0.01(+0.01%) |
Apr 16, 2007 | 46.26 | 46.46 | 46.26 | 46.45 | 21,565 | +0.43(+0.94%) |
Apr 13, 2007 | 45.78 | 46.09 | 45.72 | 46.02 | 11,830 | +0.74(+1.63%) |
Apr 12, 2007 | 44.96 | 45.31 | 44.96 | 45.28 | 2,094 | +0.42(+0.94%) |
Apr 11, 2007 | 44.92 | 44.94 | 44.77 | 44.86 | 7,024 | -0.05(-0.11%) |
Apr 10, 2007 | 44.71 | 44.91 | 44.71 | 44.91 | 6,161 | +0.06(+0.14%) |
Apr 09, 2007 | 44.84 | 44.87 | 44.75 | 44.85 | 7,640 | -0.02(-0.05%) |
Apr 05, 2007 | 44.45 | 44.90 | 44.45 | 44.87 | 6,407 | +0.49(+1.10%) |
Apr 04, 2007 | 44.13 | 44.42 | 44.13 | 44.38 | 2,094 | +0.21(+0.48%) |
Apr 03, 2007 | 44.10 | 44.19 | 44.09 | 44.17 | 17,498 | +0.39(+0.89%) |
Apr 02, 2007 | 43.80 | 43.83 | 43.67 | 43.78 | 7,147 | +0.25(+0.58%) |
Mar 30, 2007 | 43.66 | 43.71 | 43.36 | 43.53 | 40,172 | +0.01(+0.02%) |
Mar 29, 2007 | 43.42 | 43.54 | 43.38 | 43.52 | 3,327 | +0.28(+0.66%) |
Mar 28, 2007 | 43.33 | 43.37 | 43.19 | 43.24 | 39,679 | -0.24(-0.54%) |
Mar 27, 2007 | 43.52 | 43.55 | 43.36 | 43.47 | 2,587 | -0.20(-0.46%) |
Mar 26, 2007 | 43.56 | 43.67 | 43.37 | 43.67 | 14,171 | +0.16(+0.37%) |
Mar 23, 2007 | 43.64 | 43.64 | 43.42 | 43.51 | 2,341 | -0.17(-0.39%) |
Mar 22, 2007 | 43.58 | 43.90 | 43.58 | 43.68 | 179,299 | +0.25(+0.58%) |
Mar 21, 2007 | 43.04 | 43.49 | 42.95 | 43.43 | 4,682 | +0.46(+1.08%) |
Mar 20, 2007 | 42.77 | 42.99 | 42.76 | 42.97 | 6,161 | +0.28(+0.67%) |
Mar 19, 2007 | 42.45 | 42.70 | 42.34 | 42.68 | 5,422 | +0.29(+0.69%) |
Mar 16, 2007 | 42.73 | 42.73 | 42.36 | 42.39 | 15,650 | -0.19(-0.46%) |
Mar 15, 2007 | 42.55 | 42.68 | 42.50 | 42.59 | 9,735 | +0.01(+0.02%) |
Mar 14, 2007 | 42.83 | 42.83 | 42.19 | 42.58 | 22,674 | -0.21(-0.49%) |
Mar 13, 2007 | 43.54 | 43.42 | 42.76 | 42.79 | 6,777 | -0.75(-1.71%) |
Mar 12, 2007 | 43.22 | 43.54 | 43.19 | 43.54 | 3,203 | +0.25(+0.57%) |
Mar 09, 2007 | 43.33 | 43.37 | 43.18 | 43.29 | 5,545 | +0.17(+0.40%) |
Mar 08, 2007 | 43.09 | 43.25 | 43.09 | 43.11 | 13,555 | +0.19(+0.43%) |
Mar 07, 2007 | 43.05 | 43.16 | 42.93 | 42.93 | 19,593 | -0.15(-0.34%) |
Mar 06, 2007 | 42.85 | 43.16 | 42.74 | 43.07 | 22,181 | +0.52(+1.22%) |
Mar 05, 2007 | 42.55 | 43.00 | 42.54 | 42.55 | 11,460 | -0.37(-0.85%) |
Mar 02, 2007 | 43.25 | 43.29 | 42.79 | 42.92 | 29,575 | -0.62(-1.44%) |