Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.75 | 52.45 | 51.72 | 52.32 | 4,703,214 | +0.60(+1.16%) |
May 30, 2007 | 51.25 | 51.76 | 50.75 | 51.72 | 5,573,353 | +0.47(+0.92%) |
May 29, 2007 | 51.55 | 51.78 | 51.02 | 51.25 | 3,514,900 | -0.21(-0.41%) |
May 25, 2007 | 51.59 | 51.79 | 51.15 | 51.46 | 3,050,842 | +0.12(+0.23%) |
May 24, 2007 | 52.11 | 52.39 | 51.26 | 51.34 | 4,599,000 | -0.77(-1.48%) |
May 23, 2007 | 52.04 | 52.50 | 51.65 | 52.11 | 4,220,700 | +0.07(+0.13%) |
May 22, 2007 | 51.95 | 52.10 | 51.55 | 52.04 | 3,173,340 | -0.03(-0.06%) |
May 21, 2007 | 52.38 | 52.38 | 51.84 | 52.07 | 3,730,995 | -0.31(-0.59%) |
May 18, 2007 | 52.17 | 52.50 | 52.10 | 52.38 | 5,544,940 | +0.47(+0.91%) |
May 17, 2007 | 51.50 | 52.12 | 51.42 | 51.91 | 5,365,240 | +0.41(+0.80%) |
May 16, 2007 | 50.84 | 51.50 | 50.60 | 51.50 | 5,327,405 | +0.60(+1.18%) |
May 15, 2007 | 50.65 | 51.25 | 50.27 | 50.90 | 4,595,380 | +0.44(+0.87%) |
May 14, 2007 | 50.42 | 50.63 | 50.05 | 50.46 | 4,726,717 | +0.04(+0.08%) |
May 11, 2007 | 50.60 | 50.89 | 50.21 | 50.42 | 4,695,436 | -0.19(-0.38%) |
May 10, 2007 | 51.59 | 51.61 | 50.15 | 50.61 | 7,209,207 | -1.00(-1.94%) |
May 09, 2007 | 51.56 | 51.80 | 51.15 | 51.61 | 3,739,148 | +0.05(+0.10%) |
May 08, 2007 | 51.47 | 51.56 | 51.03 | 51.56 | 3,158,005 | -0.07(-0.14%) |
May 07, 2007 | 51.41 | 51.90 | 51.18 | 51.63 | 4,349,370 | +0.39(+0.76%) |
May 04, 2007 | 50.88 | 51.29 | 50.60 | 51.24 | 4,856,455 | +0.36(+0.71%) |
May 03, 2007 | 50.55 | 51.04 | 50.25 | 50.88 | 5,170,808 | +0.34(+0.67%) |
May 02, 2007 | 49.47 | 50.94 | 49.47 | 50.54 | 7,088,838 | +1.18(+2.39%) |
May 01, 2007 | 49.40 | 49.60 | 48.80 | 49.36 | 5,193,985 | +0.19(+0.39%) |
Apr 30, 2007 | 49.48 | 49.65 | 49.13 | 49.17 | 4,061,943 | -0.52(-1.05%) |
Apr 27, 2007 | 49.55 | 49.93 | 49.15 | 49.69 | 4,030,211 | +0.11(+0.22%) |
Apr 26, 2007 | 49.97 | 50.38 | 49.20 | 49.58 | 6,012,852 | -0.39(-0.78%) |
Apr 25, 2007 | 50.15 | 50.39 | 49.64 | 49.97 | 4,347,066 | +0.11(+0.22%) |
Apr 24, 2007 | 49.90 | 50.40 | 49.71 | 49.86 | 7,059,250 | +0.67(+1.36%) |
Apr 23, 2007 | 49.10 | 49.45 | 48.75 | 49.19 | 4,082,800 | -0.09(-0.18%) |
Apr 20, 2007 | 48.86 | 49.47 | 48.76 | 49.28 | 7,477,900 | +0.52(+1.07%) |
Apr 19, 2007 | 49.66 | 49.66 | 48.56 | 48.76 | 5,383,568 | -0.53(-1.08%) |
Apr 18, 2007 | 49.78 | 49.79 | 49.22 | 49.29 | 3,934,616 | -0.56(-1.12%) |
Apr 17, 2007 | 50.22 | 50.23 | 49.71 | 49.85 | 3,415,935 | -0.45(-0.89%) |
Apr 16, 2007 | 49.55 | 50.41 | 49.37 | 50.30 | 4,629,119 | +0.99(+2.01%) |
Apr 13, 2007 | 50.00 | 50.00 | 48.87 | 49.31 | 3,906,200 | -0.09(-0.18%) |
Apr 12, 2007 | 48.73 | 49.46 | 48.49 | 49.40 | 3,741,375 | +0.74(+1.52%) |
Apr 11, 2007 | 49.18 | 49.44 | 48.44 | 48.66 | 4,912,200 | -0.51(-1.04%) |
Apr 10, 2007 | 49.69 | 49.69 | 48.87 | 49.17 | 6,452,054 | -0.51(-1.03%) |
Apr 09, 2007 | 49.69 | 49.98 | 49.57 | 49.68 | 3,514,500 | +0.36(+0.73%) |
Apr 05, 2007 | 49.47 | 49.55 | 48.71 | 49.32 | 3,686,548 | -0.24(-0.48%) |
Apr 04, 2007 | 50.02 | 50.10 | 49.49 | 49.56 | 3,763,800 | -0.33(-0.66%) |
Apr 03, 2007 | 49.16 | 50.04 | 49.10 | 49.89 | 3,771,004 | +0.83(+1.69%) |
Apr 02, 2007 | 49.49 | 49.68 | 48.99 | 49.06 | 4,924,489 | -0.37(-0.75%) |
Mar 30, 2007 | 49.38 | 49.84 | 48.67 | 49.43 | 7,872,654 | +0.05(+0.10%) |
Mar 29, 2007 | 49.56 | 50.15 | 48.83 | 49.38 | 5,375,574 | +0.09(+0.18%) |
Mar 28, 2007 | 49.46 | 49.81 | 48.94 | 49.29 | 6,136,900 | -0.52(-1.04%) |
Mar 27, 2007 | 51.30 | 51.30 | 49.73 | 49.81 | 10,066,929 | -1.55(-3.02%) |
Mar 26, 2007 | 51.03 | 51.44 | 50.28 | 51.36 | 4,544,226 | +0.33(+0.65%) |
Mar 23, 2007 | 51.06 | 51.53 | 50.62 | 51.03 | 4,409,957 | -0.32(-0.62%) |
Mar 22, 2007 | 51.00 | 51.51 | 51.00 | 51.35 | 4,744,700 | +0.05(+0.10%) |
Mar 21, 2007 | 51.00 | 51.41 | 50.68 | 51.30 | 6,455,100 | +0.16(+0.31%) |
Mar 20, 2007 | 51.00 | 51.14 | 50.68 | 51.14 | 2,751,400 | +0.28(+0.55%) |
Mar 19, 2007 | 50.10 | 50.91 | 50.10 | 50.86 | 5,142,100 | +0.90(+1.80%) |
Mar 16, 2007 | 50.45 | 50.47 | 49.51 | 49.96 | 7,177,300 | -0.47(-0.93%) |
Mar 15, 2007 | 50.60 | 51.40 | 50.27 | 50.43 | 4,345,200 | +0.42(+0.84%) |
Mar 14, 2007 | 50.27 | 50.93 | 49.11 | 50.01 | 7,084,900 | -0.33(-0.66%) |
Mar 13, 2007 | 51.53 | 51.52 | 50.29 | 50.34 | 5,634,300 | -1.19(-2.31%) |
Mar 12, 2007 | 51.21 | 51.74 | 50.31 | 51.53 | 3,387,100 | +0.39(+0.76%) |
Mar 09, 2007 | 51.25 | 51.53 | 50.90 | 51.14 | 2,480,100 | +0.32(+0.63%) |
Mar 08, 2007 | 50.50 | 51.19 | 50.50 | 50.82 | 3,991,800 | +0.38(+0.75%) |
Mar 07, 2007 | 50.82 | 50.99 | 50.21 | 50.44 | 4,043,300 | -0.38(-0.75%) |
Mar 06, 2007 | 50.01 | 51.35 | 50.01 | 50.82 | 7,009,000 | +0.96(+1.93%) |
Mar 05, 2007 | 49.92 | 50.56 | 49.58 | 49.86 | 4,906,102 | -0.23(-0.46%) |
Mar 02, 2007 | 50.79 | 50.95 | 49.83 | 50.09 | 5,281,500 | -0.78(-1.53%) |