Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.70 | 49.82 | 49.29 | 49.47 | 3,666,204 | -0.19(-0.39%) |
May 30, 2007 | 49.49 | 49.73 | 49.23 | 49.66 | 2,835,932 | +0.05(+0.11%) |
May 29, 2007 | 49.23 | 49.81 | 49.18 | 49.60 | 2,098,677 | +0.24(+0.48%) |
May 25, 2007 | 49.29 | 49.69 | 48.98 | 49.36 | 1,958,785 | +0.23(+0.47%) |
May 24, 2007 | 49.19 | 49.48 | 49.02 | 49.13 | 1,951,607 | -0.23(-0.46%) |
May 23, 2007 | 49.08 | 49.53 | 49.07 | 49.36 | 2,173,677 | +0.30(+0.61%) |
May 22, 2007 | 48.87 | 49.15 | 48.69 | 49.06 | 1,833,688 | +0.06(+0.13%) |
May 21, 2007 | 48.91 | 49.08 | 48.74 | 49.00 | 2,216,451 | +0.00(+0.00%) |
May 18, 2007 | 48.51 | 49.08 | 48.38 | 49.00 | 3,047,710 | +0.61(+1.27%) |
May 17, 2007 | 48.16 | 48.46 | 48.07 | 48.38 | 1,907,369 | +0.04(+0.08%) |
May 16, 2007 | 47.92 | 48.59 | 47.83 | 48.34 | 2,953,266 | +0.76(+1.59%) |
May 15, 2007 | 47.39 | 48.06 | 47.21 | 47.58 | 2,639,057 | +0.35(+0.74%) |
May 14, 2007 | 47.15 | 47.48 | 46.72 | 47.23 | 3,187,201 | +0.08(+0.17%) |
May 11, 2007 | 47.31 | 47.55 | 46.91 | 47.15 | 3,916,220 | -0.25(-0.52%) |
May 10, 2007 | 47.84 | 47.97 | 47.38 | 47.40 | 3,906,142 | -0.69(-1.43%) |
May 09, 2007 | 47.74 | 48.44 | 47.74 | 48.09 | 2,999,142 | +0.03(+0.07%) |
May 08, 2007 | 48.30 | 48.34 | 47.77 | 48.05 | 3,862,958 | -0.40(-0.82%) |
May 07, 2007 | 48.46 | 48.78 | 48.38 | 48.45 | 2,532,861 | +0.15(+0.31%) |
May 04, 2007 | 48.39 | 48.72 | 48.16 | 48.30 | 3,058,881 | -0.09(-0.18%) |
May 03, 2007 | 48.55 | 48.76 | 48.35 | 48.39 | 1,981,011 | -0.14(-0.28%) |
May 02, 2007 | 48.81 | 48.81 | 47.85 | 48.52 | 2,846,186 | +0.61(+1.27%) |
May 01, 2007 | 47.85 | 47.98 | 47.59 | 47.92 | 2,977,582 | +0.16(+0.34%) |
Apr 30, 2007 | 48.20 | 48.24 | 47.75 | 47.75 | 3,391,253 | -0.43(-0.89%) |
Apr 27, 2007 | 48.33 | 48.46 | 47.75 | 48.18 | 8,355,316 | -0.39(-0.80%) |
Apr 26, 2007 | 50.55 | 51.04 | 47.48 | 48.57 | 13,379,565 | -2.68(-5.23%) |
Apr 25, 2007 | 51.38 | 51.51 | 50.84 | 51.25 | 3,593,841 | -0.14(-0.27%) |
Apr 24, 2007 | 51.12 | 51.54 | 50.95 | 51.39 | 5,496,501 | +0.28(+0.55%) |
Apr 23, 2007 | 51.99 | 51.99 | 50.76 | 51.11 | 1,708,715 | +0.14(+0.28%) |
Apr 20, 2007 | 51.01 | 51.94 | 50.67 | 50.97 | 3,244,574 | +0.03(+0.05%) |
Apr 19, 2007 | 50.21 | 51.00 | 50.21 | 50.94 | 2,502,968 | +0.25(+0.48%) |
Apr 18, 2007 | 50.72 | 50.87 | 50.35 | 50.69 | 2,394,136 | -0.16(-0.32%) |
Apr 17, 2007 | 50.62 | 51.09 | 50.59 | 50.86 | 1,750,192 | +0.15(+0.30%) |
Apr 16, 2007 | 50.70 | 50.92 | 50.61 | 50.71 | 1,858,669 | +0.01(+0.01%) |
Apr 13, 2007 | 51.96 | 51.96 | 50.49 | 50.70 | 2,616,711 | +0.03(+0.07%) |
Apr 12, 2007 | 50.18 | 50.76 | 49.83 | 50.67 | 2,706,879 | +0.38(+0.76%) |
Apr 11, 2007 | 49.92 | 50.65 | 49.63 | 50.29 | 3,168,006 | +0.41(+0.82%) |
Apr 10, 2007 | 49.91 | 50.05 | 49.39 | 49.88 | 3,142,084 | -0.15(-0.30%) |
Apr 09, 2007 | 50.54 | 50.58 | 49.94 | 50.03 | 1,897,555 | -0.85(-1.68%) |
Apr 05, 2007 | 50.33 | 50.93 | 50.33 | 50.88 | 2,614,159 | +0.36(+0.72%) |
Apr 04, 2007 | 50.42 | 50.52 | 50.16 | 50.52 | 3,344,818 | +0.26(+0.52%) |
Apr 03, 2007 | 49.98 | 50.48 | 49.93 | 50.26 | 2,819,819 | +0.35(+0.70%) |
Apr 02, 2007 | 49.80 | 50.04 | 49.52 | 49.91 | 2,536,562 | +0.11(+0.22%) |
Mar 30, 2007 | 49.49 | 49.83 | 48.88 | 49.80 | 2,370,112 | +0.30(+0.61%) |
Mar 29, 2007 | 49.23 | 49.64 | 49.10 | 49.50 | 2,836,371 | +0.42(+0.86%) |
Mar 28, 2007 | 49.30 | 49.49 | 48.96 | 49.08 | 2,170,015 | -0.46(-0.94%) |
Mar 27, 2007 | 49.40 | 49.65 | 49.15 | 49.54 | 2,268,892 | -0.14(-0.27%) |
Mar 26, 2007 | 49.24 | 49.75 | 48.88 | 49.68 | 2,632,466 | +0.24(+0.48%) |
Mar 23, 2007 | 49.41 | 49.75 | 49.33 | 49.44 | 2,281,197 | +0.11(+0.22%) |
Mar 22, 2007 | 49.56 | 49.64 | 49.27 | 49.33 | 2,519,819 | -0.23(-0.47%) |
Mar 21, 2007 | 49.19 | 49.75 | 49.09 | 49.56 | 3,167,865 | +0.09(+0.18%) |
Mar 20, 2007 | 49.15 | 49.58 | 49.02 | 49.47 | 1,970,353 | +0.27(+0.54%) |
Mar 19, 2007 | 48.70 | 49.36 | 48.65 | 49.21 | 2,202,535 | +0.83(+1.72%) |
Mar 16, 2007 | 47.93 | 48.52 | 47.93 | 48.37 | 3,731,829 | +0.47(+0.98%) |
Mar 15, 2007 | 47.79 | 48.47 | 47.58 | 47.90 | 2,748,334 | +0.12(+0.24%) |
Mar 14, 2007 | 48.06 | 48.33 | 47.28 | 47.79 | 4,765,860 | -0.06(-0.13%) |
Mar 13, 2007 | 49.07 | 48.82 | 47.80 | 47.85 | 3,657,561 | -1.22(-2.49%) |
Mar 12, 2007 | 49.43 | 49.61 | 49.00 | 49.07 | 2,215,718 | -0.31(-0.62%) |
Mar 09, 2007 | 49.05 | 49.55 | 49.05 | 49.38 | 3,411,029 | +0.44(+0.89%) |
Mar 08, 2007 | 48.39 | 49.25 | 48.30 | 48.94 | 4,734,513 | +0.72(+1.50%) |
Mar 07, 2007 | 48.20 | 48.48 | 48.14 | 48.22 | 2,881,781 | -0.24(-0.49%) |
Mar 06, 2007 | 47.79 | 48.51 | 47.62 | 48.46 | 3,040,863 | +1.09(+2.29%) |
Mar 05, 2007 | 47.34 | 47.99 | 47.27 | 47.37 | 2,102,633 | -0.12(-0.26%) |
Mar 02, 2007 | 48.06 | 48.20 | 47.49 | 47.49 | 2,338,325 | -0.75(-1.56%) |