Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.36 | 45.82 | 44.93 | 45.40 | 534,298 | +0.04(+0.09%) |
May 30, 2007 | 44.19 | 45.48 | 44.09 | 45.36 | 1,205,445 | +1.17(+2.64%) |
May 29, 2007 | 43.34 | 44.30 | 43.34 | 44.19 | 602,395 | +1.21(+2.81%) |
May 25, 2007 | 43.44 | 43.85 | 42.79 | 42.98 | 297,760 | -0.08(-0.18%) |
May 24, 2007 | 44.00 | 44.01 | 42.60 | 43.06 | 659,524 | -0.74(-1.69%) |
May 23, 2007 | 44.69 | 44.98 | 43.80 | 43.80 | 523,167 | -0.75(-1.69%) |
May 22, 2007 | 43.75 | 44.80 | 43.55 | 44.55 | 858,413 | +1.41(+3.27%) |
May 21, 2007 | 42.60 | 43.57 | 42.48 | 43.14 | 762,325 | +0.70(+1.64%) |
May 18, 2007 | 43.07 | 43.10 | 42.18 | 42.44 | 748,656 | -0.47(-1.10%) |
May 17, 2007 | 43.81 | 43.81 | 42.88 | 42.92 | 644,956 | -0.89(-2.04%) |
May 16, 2007 | 44.34 | 44.44 | 43.37 | 43.81 | 642,336 | -0.54(-1.23%) |
May 15, 2007 | 45.02 | 45.16 | 44.20 | 44.35 | 697,338 | -0.54(-1.21%) |
May 14, 2007 | 45.46 | 45.58 | 44.75 | 44.89 | 707,978 | -0.71(-1.57%) |
May 11, 2007 | 45.27 | 45.81 | 45.18 | 45.61 | 586,844 | +0.25(+0.55%) |
May 10, 2007 | 46.06 | 46.29 | 45.35 | 45.36 | 609,270 | -0.98(-2.12%) |
May 09, 2007 | 45.84 | 46.46 | 45.72 | 46.34 | 398,595 | +0.50(+1.09%) |
May 08, 2007 | 46.10 | 46.26 | 45.80 | 45.84 | 530,697 | -0.41(-0.88%) |
May 07, 2007 | 46.35 | 46.66 | 45.72 | 46.25 | 419,221 | +0.01(+0.03%) |
May 04, 2007 | 46.70 | 46.88 | 45.96 | 46.24 | 926,837 | -0.31(-0.66%) |
May 03, 2007 | 46.43 | 46.71 | 46.09 | 46.54 | 440,174 | +0.12(+0.26%) |
May 02, 2007 | 46.36 | 46.64 | 45.93 | 46.42 | 618,601 | +0.24(+0.53%) |
May 01, 2007 | 45.84 | 46.40 | 45.44 | 46.18 | 844,990 | -0.21(-0.45%) |
Apr 30, 2007 | 47.17 | 47.28 | 46.35 | 46.39 | 838,115 | -0.60(-1.29%) |
Apr 27, 2007 | 46.60 | 47.13 | 46.49 | 46.99 | 385,500 | +0.39(+0.84%) |
Apr 26, 2007 | 46.62 | 46.81 | 46.48 | 46.60 | 330,171 | +0.22(+0.47%) |
Apr 25, 2007 | 46.53 | 46.82 | 45.82 | 46.38 | 451,796 | +0.10(+0.21%) |
Apr 24, 2007 | 46.73 | 46.83 | 45.58 | 46.28 | 559,343 | -0.45(-0.95%) |
Apr 23, 2007 | 46.32 | 46.73 | 45.63 | 46.73 | 587,826 | +0.95(+2.07%) |
Apr 20, 2007 | 45.69 | 45.85 | 45.33 | 45.78 | 279,262 | +0.46(+1.02%) |
Apr 19, 2007 | 45.66 | 45.66 | 45.17 | 45.32 | 428,552 | -0.36(-0.79%) |
Apr 18, 2007 | 45.63 | 45.92 | 45.55 | 45.68 | 390,247 | -0.17(-0.37%) |
Apr 17, 2007 | 45.55 | 45.92 | 45.47 | 45.85 | 537,245 | +0.36(+0.79%) |
Apr 16, 2007 | 45.39 | 45.58 | 45.15 | 45.49 | 443,611 | +0.16(+0.36%) |
Apr 13, 2007 | 44.67 | 45.33 | 44.67 | 45.32 | 329,353 | +0.49(+1.10%) |
Apr 12, 2007 | 45.11 | 45.11 | 44.53 | 44.83 | 529,060 | -0.20(-0.43%) |
Apr 11, 2007 | 45.93 | 45.93 | 44.97 | 45.02 | 713,052 | -0.90(-1.97%) |
Apr 10, 2007 | 46.05 | 46.23 | 45.75 | 45.93 | 543,629 | +0.00(+0.00%) |
Apr 09, 2007 | 45.69 | 46.11 | 45.63 | 45.93 | 404,980 | +0.23(+0.51%) |
Apr 05, 2007 | 45.85 | 45.85 | 45.55 | 45.69 | 344,904 | -0.01(-0.01%) |
Apr 04, 2007 | 45.77 | 45.86 | 45.14 | 45.70 | 624,494 | -0.19(-0.41%) |
Apr 03, 2007 | 45.52 | 45.98 | 45.48 | 45.89 | 637,262 | +0.42(+0.93%) |
Apr 02, 2007 | 45.03 | 45.54 | 44.90 | 45.47 | 561,308 | +0.42(+0.92%) |
Mar 30, 2007 | 44.41 | 45.06 | 44.29 | 45.05 | 970,544 | +0.53(+1.18%) |
Mar 29, 2007 | 44.77 | 44.80 | 44.16 | 44.53 | 1,186,948 | +0.12(+0.26%) |
Mar 28, 2007 | 44.24 | 44.47 | 44.05 | 44.41 | 3,265,212 | -0.41(-0.91%) |
Mar 27, 2007 | 45.53 | 45.54 | 44.82 | 44.82 | 1,744,164 | -1.20(-2.60%) |
Mar 26, 2007 | 46.95 | 47.14 | 45.97 | 46.02 | 960,558 | -1.08(-2.30%) |
Mar 23, 2007 | 46.42 | 47.18 | 46.41 | 47.10 | 338,683 | +0.53(+1.13%) |
Mar 22, 2007 | 46.79 | 46.79 | 45.98 | 46.57 | 365,365 | +0.34(+0.73%) |
Mar 21, 2007 | 45.69 | 46.24 | 45.35 | 46.24 | 379,934 | +0.66(+1.45%) |
Mar 20, 2007 | 45.67 | 45.74 | 45.02 | 45.58 | 1,228,854 | -0.09(-0.19%) |
Mar 19, 2007 | 46.24 | 46.24 | 45.48 | 45.66 | 857,922 | -0.35(-0.77%) |
Mar 16, 2007 | 46.94 | 47.05 | 45.82 | 46.02 | 505,815 | -0.92(-1.95%) |
Mar 15, 2007 | 46.62 | 47.09 | 46.46 | 46.94 | 544,120 | +0.45(+0.96%) |
Mar 14, 2007 | 46.94 | 46.94 | 45.91 | 46.49 | 790,153 | -0.35(-0.74%) |
Mar 13, 2007 | 48.65 | 48.30 | 46.72 | 46.84 | 520,057 | -1.81(-3.72%) |
Mar 12, 2007 | 48.30 | 49.01 | 48.24 | 48.65 | 375,187 | -0.16(-0.33%) |
Mar 09, 2007 | 48.26 | 49.16 | 48.13 | 48.80 | 530,369 | +0.91(+1.90%) |
Mar 08, 2007 | 48.10 | 48.44 | 47.69 | 47.89 | 534,953 | +0.68(+1.44%) |
Mar 07, 2007 | 47.43 | 48.07 | 46.75 | 47.22 | 445,576 | -0.69(-1.44%) |
Mar 06, 2007 | 47.25 | 48.33 | 47.25 | 47.91 | 675,566 | +0.66(+1.40%) |
Mar 05, 2007 | 49.15 | 49.15 | 46.82 | 47.25 | 507,289 | -2.02(-4.10%) |
Mar 02, 2007 | 49.89 | 50.15 | 49.22 | 49.27 | 582,588 | -0.61(-1.22%) |