Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.72 | 51.90 | 51.35 | 51.45 | 451,419 | +0.64(+1.26%) |
May 30, 2007 | 49.80 | 50.82 | 49.80 | 50.82 | 376,601 | +0.66(+1.32%) |
May 29, 2007 | 50.11 | 50.30 | 49.90 | 50.16 | 552,710 | +0.33(+0.66%) |
May 25, 2007 | 49.96 | 49.96 | 49.62 | 49.83 | 768,528 | +0.00(+0.00%) |
May 24, 2007 | 50.51 | 50.94 | 49.73 | 49.83 | 928,614 | -0.90(-1.77%) |
May 23, 2007 | 50.67 | 51.10 | 50.60 | 50.72 | 183,215 | +0.19(+0.38%) |
May 22, 2007 | 50.31 | 50.65 | 50.23 | 50.53 | 448,633 | +0.26(+0.51%) |
May 21, 2007 | 49.75 | 50.51 | 49.70 | 50.27 | 1,072,261 | +0.43(+0.86%) |
May 18, 2007 | 49.57 | 49.93 | 49.56 | 49.84 | 338,564 | +0.43(+0.87%) |
May 17, 2007 | 49.09 | 49.54 | 49.06 | 49.41 | 192,132 | +0.11(+0.22%) |
May 16, 2007 | 49.31 | 49.38 | 48.91 | 49.30 | 232,258 | +0.37(+0.75%) |
May 15, 2007 | 49.72 | 49.94 | 48.91 | 48.94 | 2,345,431 | -0.62(-1.25%) |
May 14, 2007 | 50.13 | 50.21 | 49.45 | 49.55 | 428,430 | -0.50(-0.99%) |
May 11, 2007 | 49.67 | 50.06 | 49.60 | 50.05 | 719,206 | +0.52(+1.04%) |
May 10, 2007 | 50.07 | 50.11 | 49.34 | 49.53 | 188,091 | -0.69(-1.37%) |
May 09, 2007 | 49.72 | 50.26 | 49.64 | 50.22 | 111,183 | +0.40(+0.81%) |
May 08, 2007 | 49.71 | 49.90 | 49.50 | 49.82 | 345,670 | -0.31(-0.62%) |
May 07, 2007 | 50.69 | 50.69 | 50.07 | 50.13 | 61,164 | -0.47(-0.94%) |
May 04, 2007 | 50.23 | 50.60 | 50.20 | 50.60 | 300,667 | +0.57(+1.15%) |
May 03, 2007 | 49.79 | 50.11 | 49.63 | 50.03 | 321,706 | +0.47(+0.94%) |
May 02, 2007 | 49.26 | 49.81 | 49.25 | 49.56 | 351,940 | +0.39(+0.80%) |
May 01, 2007 | 49.46 | 49.46 | 48.69 | 49.16 | 225,152 | -0.14(-0.29%) |
Apr 30, 2007 | 49.84 | 50.05 | 49.31 | 49.31 | 513,977 | +0.09(+0.17%) |
Apr 27, 2007 | 49.12 | 49.34 | 49.00 | 49.22 | 697,192 | +0.01(+0.03%) |
Apr 26, 2007 | 49.67 | 49.73 | 49.18 | 49.21 | 796,114 | -0.42(-0.85%) |
Apr 25, 2007 | 49.15 | 49.67 | 48.80 | 49.63 | 184,747 | +0.62(+1.27%) |
Apr 24, 2007 | 49.52 | 49.52 | 48.95 | 49.01 | 654,140 | -0.55(-1.10%) |
Apr 23, 2007 | 49.95 | 50.17 | 49.49 | 49.55 | 107,142 | -0.37(-0.73%) |
Apr 20, 2007 | 50.02 | 50.07 | 49.71 | 49.92 | 389,314 | +0.37(+0.75%) |
Apr 19, 2007 | 49.48 | 50.00 | 49.37 | 49.55 | 1,030,184 | -0.37(-0.73%) |
Apr 18, 2007 | 49.43 | 50.41 | 49.43 | 49.91 | 714,190 | +0.14(+0.27%) |
Apr 17, 2007 | 49.63 | 49.85 | 49.34 | 49.77 | 111,461 | +0.12(+0.25%) |
Apr 16, 2007 | 48.73 | 49.85 | 48.73 | 49.65 | 226,495 | +1.08(+2.22%) |
Apr 13, 2007 | 48.44 | 48.63 | 48.38 | 48.58 | 67,573 | +0.20(+0.42%) |
Apr 12, 2007 | 48.10 | 48.49 | 47.86 | 48.38 | 110,207 | +0.17(+0.34%) |
Apr 11, 2007 | 48.64 | 48.64 | 48.02 | 48.21 | 158,554 | -0.37(-0.77%) |
Apr 10, 2007 | 48.48 | 48.79 | 48.48 | 48.58 | 176,666 | +0.09(+0.18%) |
Apr 09, 2007 | 48.50 | 48.69 | 48.30 | 48.50 | 232,397 | +0.04(+0.09%) |
Apr 05, 2007 | 48.24 | 48.50 | 48.14 | 48.45 | 106,306 | +0.11(+0.24%) |
Apr 04, 2007 | 48.48 | 48.55 | 48.30 | 48.34 | 366,151 | -0.17(-0.35%) |
Apr 03, 2007 | 48.08 | 48.51 | 47.97 | 48.51 | 85,128 | +0.91(+1.91%) |
Apr 02, 2007 | 47.53 | 47.79 | 47.00 | 47.60 | 476,777 | +0.21(+0.44%) |
Mar 30, 2007 | 47.55 | 47.94 | 47.08 | 47.39 | 309,863 | -0.12(-0.26%) |
Mar 29, 2007 | 47.90 | 48.01 | 47.10 | 47.51 | 918,165 | +0.07(+0.15%) |
Mar 28, 2007 | 47.66 | 47.77 | 47.41 | 47.44 | 129,434 | -0.65(-1.34%) |
Mar 27, 2007 | 48.13 | 48.36 | 48.03 | 48.09 | 364,340 | -0.29(-0.60%) |
Mar 26, 2007 | 48.13 | 48.54 | 47.84 | 48.38 | 117,034 | -0.15(-0.30%) |
Mar 23, 2007 | 48.48 | 48.61 | 48.34 | 48.53 | 37,896 | +0.31(+0.64%) |
Mar 22, 2007 | 48.58 | 48.80 | 48.12 | 48.22 | 101,012 | -0.09(-0.19%) |
Mar 21, 2007 | 47.26 | 48.63 | 47.00 | 48.31 | 449,747 | +1.46(+3.11%) |
Mar 20, 2007 | 46.54 | 47.10 | 46.54 | 46.85 | 279,908 | +0.34(+0.73%) |
Mar 19, 2007 | 46.19 | 46.66 | 46.19 | 46.52 | 88,890 | +0.59(+1.28%) |
Mar 16, 2007 | 46.43 | 46.60 | 45.76 | 45.93 | 80,391 | -0.57(-1.23%) |
Mar 15, 2007 | 46.29 | 46.88 | 46.27 | 46.50 | 215,399 | +0.24(+0.51%) |
Mar 14, 2007 | 45.84 | 46.37 | 44.70 | 46.27 | 339,400 | +0.48(+1.05%) |
Mar 13, 2007 | 47.51 | 47.49 | 45.74 | 45.78 | 464,516 | -1.73(-3.64%) |
Mar 12, 2007 | 47.04 | 47.69 | 46.99 | 47.51 | 312,510 | +0.04(+0.09%) |
Mar 09, 2007 | 47.68 | 47.68 | 47.11 | 47.47 | 108,953 | +0.16(+0.35%) |
Mar 08, 2007 | 47.38 | 47.86 | 47.18 | 47.31 | 200,770 | +0.62(+1.34%) |
Mar 07, 2007 | 47.04 | 47.22 | 46.66 | 46.68 | 138,351 | -0.39(-0.82%) |
Mar 06, 2007 | 46.19 | 47.17 | 45.96 | 47.07 | 1,361,504 | +1.46(+3.19%) |
Mar 05, 2007 | 46.01 | 46.73 | 45.58 | 45.61 | 313,207 | -0.90(-1.93%) |
Mar 02, 2007 | 47.10 | 47.55 | 46.44 | 46.51 | 381,895 | -0.79(-1.67%) |