Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.20 | 45.27 | 44.79 | 44.88 | 144,088 | +0.38(+0.85%) |
May 30, 2007 | 43.66 | 44.54 | 43.66 | 44.51 | 213,289 | +0.46(+1.05%) |
May 29, 2007 | 43.84 | 44.04 | 43.77 | 44.04 | 34,336 | +0.39(+0.88%) |
May 25, 2007 | 43.68 | 43.69 | 43.42 | 43.66 | 101,866 | +0.14(+0.33%) |
May 24, 2007 | 44.30 | 44.55 | 43.44 | 43.52 | 242,648 | -0.83(-1.86%) |
May 23, 2007 | 44.62 | 44.82 | 44.34 | 44.34 | 434,935 | -0.03(-0.07%) |
May 22, 2007 | 44.22 | 44.51 | 44.11 | 44.37 | 133,659 | +0.26(+0.59%) |
May 21, 2007 | 43.48 | 44.33 | 43.44 | 44.11 | 156,296 | +0.61(+1.41%) |
May 18, 2007 | 43.34 | 43.60 | 43.26 | 43.50 | 304,708 | +0.44(+1.02%) |
May 17, 2007 | 43.00 | 43.26 | 42.85 | 43.06 | 392,459 | +0.00(+0.00%) |
May 16, 2007 | 43.02 | 43.06 | 42.67 | 43.06 | 361,174 | +0.30(+0.70%) |
May 15, 2007 | 43.48 | 43.66 | 42.71 | 42.76 | 108,606 | -0.53(-1.24%) |
May 14, 2007 | 43.92 | 43.92 | 43.19 | 43.30 | 97,033 | -0.57(-1.31%) |
May 11, 2007 | 43.31 | 43.87 | 43.31 | 43.87 | 594,538 | +0.83(+1.94%) |
May 10, 2007 | 43.57 | 43.77 | 43.01 | 43.03 | 646,934 | -0.79(-1.80%) |
May 09, 2007 | 43.52 | 43.87 | 43.37 | 43.82 | 125,902 | +0.21(+0.49%) |
May 08, 2007 | 43.66 | 43.66 | 43.26 | 43.61 | 55,447 | -0.26(-0.59%) |
May 07, 2007 | 44.30 | 44.40 | 43.81 | 43.87 | 60,026 | -0.36(-0.82%) |
May 04, 2007 | 43.99 | 44.27 | 43.88 | 44.23 | 613,614 | +0.41(+0.93%) |
May 03, 2007 | 43.70 | 43.82 | 43.47 | 43.82 | 81,391 | +0.37(+0.85%) |
May 02, 2007 | 43.09 | 43.59 | 43.07 | 43.45 | 185,801 | +0.55(+1.28%) |
May 01, 2007 | 43.19 | 43.19 | 42.52 | 42.90 | 449,941 | -0.21(-0.49%) |
Apr 30, 2007 | 43.66 | 43.76 | 43.11 | 43.11 | 919,468 | +0.02(+0.05%) |
Apr 27, 2007 | 43.05 | 43.22 | 42.90 | 43.09 | 77,448 | -0.05(-0.13%) |
Apr 26, 2007 | 43.48 | 43.48 | 43.11 | 43.15 | 94,235 | -0.28(-0.65%) |
Apr 25, 2007 | 43.04 | 43.43 | 42.68 | 43.43 | 107,843 | +0.64(+1.49%) |
Apr 24, 2007 | 43.37 | 43.45 | 42.74 | 42.79 | 158,713 | -0.66(-1.52%) |
Apr 23, 2007 | 43.76 | 43.91 | 43.40 | 43.45 | 207,166 | -0.34(-0.77%) |
Apr 20, 2007 | 43.77 | 43.96 | 43.59 | 43.79 | 122,214 | +0.37(+0.85%) |
Apr 19, 2007 | 43.41 | 43.81 | 43.16 | 43.42 | 178,170 | -0.38(-0.86%) |
Apr 18, 2007 | 43.44 | 44.10 | 43.44 | 43.80 | 213,016 | +0.28(+0.63%) |
Apr 17, 2007 | 43.59 | 43.70 | 43.31 | 43.52 | 170,031 | -0.09(-0.20%) |
Apr 16, 2007 | 42.82 | 43.69 | 42.82 | 43.61 | 500,811 | +1.01(+2.38%) |
Apr 13, 2007 | 42.56 | 42.64 | 42.45 | 42.60 | 258,036 | +0.18(+0.43%) |
Apr 12, 2007 | 42.12 | 42.53 | 41.92 | 42.41 | 330,722 | +0.21(+0.50%) |
Apr 11, 2007 | 42.57 | 42.57 | 42.02 | 42.20 | 141,035 | -0.28(-0.67%) |
Apr 10, 2007 | 42.45 | 42.71 | 42.45 | 42.49 | 97,669 | +0.06(+0.15%) |
Apr 09, 2007 | 42.56 | 42.61 | 42.29 | 42.42 | 145,105 | -0.06(-0.14%) |
Apr 05, 2007 | 42.34 | 42.58 | 42.22 | 42.48 | 69,437 | +0.12(+0.29%) |
Apr 04, 2007 | 42.32 | 42.56 | 42.32 | 42.36 | 544,686 | -0.05(-0.13%) |
Apr 03, 2007 | 42.08 | 42.45 | 42.01 | 42.41 | 246,208 | +0.55(+1.31%) |
Apr 02, 2007 | 41.66 | 41.86 | 41.23 | 41.86 | 140,400 | +0.42(+1.02%) |
Mar 30, 2007 | 41.79 | 42.15 | 41.36 | 41.44 | 586,526 | -0.36(-0.87%) |
Mar 29, 2007 | 42.16 | 42.26 | 41.27 | 41.80 | 272,025 | +0.11(+0.26%) |
Mar 28, 2007 | 41.95 | 41.95 | 41.60 | 41.69 | 161,638 | -0.48(-1.14%) |
Mar 27, 2007 | 42.26 | 42.45 | 42.12 | 42.17 | 185,292 | -0.20(-0.46%) |
Mar 26, 2007 | 42.60 | 42.60 | 41.95 | 42.37 | 172,447 | -0.18(-0.43%) |
Mar 23, 2007 | 42.36 | 42.85 | 42.36 | 42.55 | 188,471 | +0.09(+0.22%) |
Mar 22, 2007 | 42.78 | 42.93 | 42.39 | 42.45 | 272,533 | -0.26(-0.61%) |
Mar 21, 2007 | 41.79 | 42.92 | 41.49 | 42.71 | 1,269,705 | +1.29(+3.11%) |
Mar 20, 2007 | 41.23 | 41.57 | 41.20 | 41.42 | 330,398 | +0.28(+0.67%) |
Mar 19, 2007 | 40.89 | 41.24 | 40.81 | 41.15 | 86,351 | +0.65(+1.61%) |
Mar 16, 2007 | 40.79 | 40.96 | 40.34 | 40.50 | 828,538 | -0.41(-1.00%) |
Mar 15, 2007 | 40.90 | 41.24 | 40.65 | 40.90 | 124,757 | +0.36(+0.89%) |
Mar 14, 2007 | 39.79 | 40.58 | 39.24 | 40.54 | 748,864 | +0.56(+1.40%) |
Mar 13, 2007 | 41.71 | 41.52 | 39.86 | 39.98 | 544,813 | -1.73(-4.15%) |
Mar 12, 2007 | 41.23 | 41.79 | 41.17 | 41.71 | 259,943 | +0.19(+0.45%) |
Mar 09, 2007 | 41.87 | 41.87 | 41.17 | 41.53 | 197,119 | +0.07(+0.17%) |
Mar 08, 2007 | 41.36 | 41.99 | 41.36 | 41.45 | 262,487 | +0.57(+1.40%) |
Mar 07, 2007 | 41.27 | 41.45 | 40.88 | 40.88 | 272,406 | -0.48(-1.16%) |
Mar 06, 2007 | 40.97 | 41.51 | 40.70 | 41.36 | 699,838 | +1.42(+3.54%) |
Mar 05, 2007 | 40.10 | 41.04 | 39.95 | 39.95 | 487,203 | -0.87(-2.14%) |
Mar 02, 2007 | 41.39 | 41.82 | 40.82 | 40.82 | 510,858 | -0.95(-2.28%) |