Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.72 | 51.76 | 51.47 | 51.62 | 68,451 | +0.20(+0.39%) |
May 30, 2007 | 50.90 | 51.46 | 50.89 | 51.42 | 35,115 | +0.28(+0.54%) |
May 29, 2007 | 51.07 | 51.25 | 50.97 | 51.14 | 26,811 | +0.29(+0.56%) |
May 25, 2007 | 50.78 | 50.85 | 50.61 | 50.85 | 40,454 | +0.48(+0.95%) |
May 24, 2007 | 50.91 | 51.26 | 50.26 | 50.37 | 54,927 | -0.67(-1.32%) |
May 23, 2007 | 51.41 | 51.87 | 51.02 | 51.05 | 94,195 | -0.22(-0.43%) |
May 22, 2007 | 50.80 | 51.32 | 50.80 | 51.27 | 87,670 | +0.47(+0.93%) |
May 21, 2007 | 50.36 | 50.90 | 50.31 | 50.79 | 30,251 | +0.62(+1.24%) |
May 18, 2007 | 49.85 | 50.23 | 49.67 | 50.17 | 46,860 | +0.34(+0.68%) |
May 17, 2007 | 50.00 | 50.00 | 49.70 | 49.83 | 37,844 | -0.08(-0.15%) |
May 16, 2007 | 49.86 | 49.91 | 49.51 | 49.91 | 58,605 | +0.24(+0.48%) |
May 15, 2007 | 50.15 | 50.40 | 49.62 | 49.67 | 74,027 | -0.50(-0.99%) |
May 14, 2007 | 50.59 | 50.74 | 50.13 | 50.17 | 118,005 | -0.45(-0.88%) |
May 11, 2007 | 50.32 | 50.63 | 50.20 | 50.62 | 81,383 | +0.49(+0.98%) |
May 10, 2007 | 50.66 | 50.68 | 50.04 | 50.13 | 159,207 | -0.92(-1.80%) |
May 09, 2007 | 50.67 | 51.08 | 50.61 | 51.05 | 107,126 | +0.10(+0.20%) |
May 08, 2007 | 50.84 | 50.95 | 50.44 | 50.95 | 123,498 | -0.17(-0.33%) |
May 07, 2007 | 51.32 | 51.32 | 51.02 | 51.12 | 20,286 | -0.04(-0.08%) |
May 04, 2007 | 51.09 | 51.18 | 50.92 | 51.16 | 74,739 | +0.23(+0.45%) |
May 03, 2007 | 51.17 | 51.17 | 50.86 | 50.93 | 49,233 | -0.03(-0.07%) |
May 02, 2007 | 50.26 | 51.05 | 50.26 | 50.96 | 46,148 | +0.82(+1.63%) |
May 01, 2007 | 50.22 | 50.22 | 49.77 | 50.15 | 114,007 | +0.00(+0.00%) |
Apr 30, 2007 | 51.05 | 51.05 | 50.12 | 50.15 | 73,671 | -0.82(-1.60%) |
Apr 27, 2007 | 51.05 | 51.12 | 50.79 | 50.96 | 162,291 | -0.29(-0.56%) |
Apr 26, 2007 | 51.24 | 51.33 | 50.95 | 51.25 | 85,772 | +0.08(+0.16%) |
Apr 25, 2007 | 51.17 | 51.38 | 50.95 | 51.17 | 33,929 | +0.22(+0.43%) |
Apr 24, 2007 | 51.06 | 51.10 | 50.71 | 50.95 | 85,772 | -0.13(-0.25%) |
Apr 23, 2007 | 51.33 | 51.33 | 50.96 | 51.07 | 91,941 | -0.08(-0.15%) |
Apr 20, 2007 | 51.23 | 51.23 | 50.94 | 51.15 | 72,248 | +0.50(+0.98%) |
Apr 19, 2007 | 50.61 | 50.91 | 50.56 | 50.65 | 18,744 | -0.37(-0.73%) |
Apr 18, 2007 | 51.22 | 51.24 | 51.02 | 51.02 | 35,471 | -0.25(-0.49%) |
Apr 17, 2007 | 51.46 | 51.50 | 51.18 | 51.28 | 49,707 | -0.24(-0.46%) |
Apr 16, 2007 | 51.19 | 51.51 | 51.18 | 51.51 | 43,894 | +0.71(+1.39%) |
Apr 13, 2007 | 50.59 | 50.80 | 50.34 | 50.80 | 236,437 | +0.34(+0.67%) |
Apr 12, 2007 | 49.83 | 50.47 | 49.73 | 50.47 | 88,501 | +0.51(+1.01%) |
Apr 11, 2007 | 50.41 | 50.41 | 49.77 | 49.96 | 21,116 | -0.46(-0.92%) |
Apr 10, 2007 | 50.37 | 50.52 | 50.28 | 50.42 | 26,218 | +0.20(+0.40%) |
Apr 09, 2007 | 50.38 | 50.38 | 50.11 | 50.22 | 38,556 | -0.02(-0.03%) |
Apr 05, 2007 | 50.10 | 50.56 | 49.94 | 50.24 | 141,293 | +0.18(+0.35%) |
Apr 04, 2007 | 50.17 | 50.17 | 49.99 | 50.06 | 39,386 | -0.14(-0.28%) |
Apr 03, 2007 | 49.94 | 50.27 | 49.88 | 50.20 | 137,971 | +0.50(+1.01%) |
Apr 02, 2007 | 49.75 | 49.80 | 49.38 | 49.70 | 334,311 | +0.13(+0.25%) |
Mar 30, 2007 | 49.52 | 49.77 | 49.28 | 49.57 | 39,979 | +0.21(+0.43%) |
Mar 29, 2007 | 49.67 | 49.69 | 49.00 | 49.36 | 28,946 | +0.08(+0.15%) |
Mar 28, 2007 | 49.45 | 49.45 | 49.14 | 49.29 | 65,367 | -0.32(-0.65%) |
Mar 27, 2007 | 49.75 | 49.81 | 49.49 | 49.61 | 143,428 | -0.34(-0.68%) |
Mar 26, 2007 | 50.12 | 50.12 | 49.66 | 49.94 | 24,082 | +0.02(+0.03%) |
Mar 23, 2007 | 49.94 | 50.00 | 49.83 | 49.93 | 57,300 | +0.03(+0.07%) |
Mar 22, 2007 | 49.83 | 49.92 | 49.66 | 49.89 | 114,244 | +0.17(+0.34%) |
Mar 21, 2007 | 49.07 | 49.79 | 49.02 | 49.72 | 263,130 | +0.72(+1.46%) |
Mar 20, 2007 | 48.54 | 49.02 | 48.54 | 49.01 | 53,385 | +0.41(+0.85%) |
Mar 19, 2007 | 48.43 | 48.77 | 47.94 | 48.59 | 163,240 | +0.45(+0.93%) |
Mar 16, 2007 | 48.49 | 48.50 | 47.99 | 48.15 | 742,056 | -0.24(-0.49%) |
Mar 15, 2007 | 48.15 | 48.38 | 48.12 | 48.38 | 337,039 | +0.42(+0.88%) |
Mar 14, 2007 | 47.95 | 48.07 | 47.27 | 47.96 | 101,788 | +0.22(+0.46%) |
Mar 13, 2007 | 48.93 | 48.70 | 47.71 | 47.74 | 46,979 | -1.19(-2.43%) |
Mar 12, 2007 | 48.70 | 48.96 | 48.68 | 48.93 | 14,710 | +0.21(+0.43%) |
Mar 09, 2007 | 48.92 | 48.92 | 48.43 | 48.72 | 43,182 | +0.12(+0.24%) |
Mar 08, 2007 | 48.81 | 48.86 | 48.41 | 48.60 | 428,625 | +0.35(+0.72%) |
Mar 07, 2007 | 48.45 | 48.54 | 48.18 | 48.26 | 50,894 | -0.30(-0.61%) |
Mar 06, 2007 | 47.71 | 48.65 | 47.71 | 48.55 | 70,468 | +1.32(+2.80%) |
Mar 05, 2007 | 47.53 | 48.10 | 47.23 | 47.23 | 174,392 | -0.79(-1.65%) |
Mar 02, 2007 | 48.78 | 48.92 | 47.80 | 48.02 | 186,492 | -0.99(-2.03%) |