Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.57 | 51.60 | 51.31 | 51.46 | 68,660 | +0.20(+0.39%) |
May 30, 2007 | 50.75 | 51.30 | 50.73 | 51.26 | 35,222 | +0.28(+0.54%) |
May 29, 2007 | 50.92 | 51.09 | 50.82 | 50.99 | 26,892 | +0.29(+0.56%) |
May 25, 2007 | 50.62 | 50.70 | 50.46 | 50.70 | 40,577 | +0.48(+0.95%) |
May 24, 2007 | 50.76 | 51.10 | 50.11 | 50.22 | 55,094 | -0.67(-1.32%) |
May 23, 2007 | 51.25 | 51.71 | 50.87 | 50.89 | 94,482 | -0.22(-0.43%) |
May 22, 2007 | 50.65 | 51.16 | 50.65 | 51.11 | 87,937 | +0.47(+0.93%) |
May 21, 2007 | 50.21 | 50.74 | 50.15 | 50.64 | 30,343 | +0.62(+1.24%) |
May 18, 2007 | 49.70 | 50.08 | 49.52 | 50.02 | 47,003 | +0.34(+0.68%) |
May 17, 2007 | 49.85 | 49.85 | 49.55 | 49.68 | 37,959 | -0.08(-0.15%) |
May 16, 2007 | 49.71 | 49.76 | 49.35 | 49.76 | 58,783 | +0.24(+0.48%) |
May 15, 2007 | 50.00 | 50.25 | 49.47 | 49.52 | 74,252 | -0.50(-0.99%) |
May 14, 2007 | 50.44 | 50.58 | 49.98 | 50.02 | 118,364 | -0.45(-0.88%) |
May 11, 2007 | 50.17 | 50.48 | 50.04 | 50.46 | 81,630 | +0.49(+0.98%) |
May 10, 2007 | 50.51 | 50.52 | 49.88 | 49.98 | 159,691 | -0.92(-1.80%) |
May 09, 2007 | 50.51 | 50.93 | 50.46 | 50.89 | 107,452 | +0.10(+0.20%) |
May 08, 2007 | 50.68 | 50.79 | 50.29 | 50.79 | 123,873 | -0.17(-0.33%) |
May 07, 2007 | 51.16 | 51.16 | 50.87 | 50.96 | 20,348 | -0.04(-0.08%) |
May 04, 2007 | 50.93 | 51.03 | 50.77 | 51.00 | 74,966 | +0.23(+0.45%) |
May 03, 2007 | 51.01 | 51.01 | 50.70 | 50.78 | 49,382 | -0.03(-0.07%) |
May 02, 2007 | 50.10 | 50.89 | 50.10 | 50.81 | 46,289 | +0.82(+1.63%) |
May 01, 2007 | 50.07 | 50.07 | 49.62 | 49.99 | 114,354 | +0.00(+0.00%) |
Apr 30, 2007 | 50.89 | 50.89 | 49.97 | 49.99 | 73,895 | -0.82(-1.60%) |
Apr 27, 2007 | 50.89 | 50.97 | 50.63 | 50.81 | 162,785 | -0.29(-0.56%) |
Apr 26, 2007 | 51.09 | 51.17 | 50.79 | 51.09 | 86,033 | +0.08(+0.16%) |
Apr 25, 2007 | 51.01 | 51.22 | 50.80 | 51.01 | 34,032 | +0.22(+0.43%) |
Apr 24, 2007 | 50.91 | 50.94 | 50.56 | 50.79 | 86,033 | -0.13(-0.25%) |
Apr 23, 2007 | 51.18 | 51.18 | 50.81 | 50.92 | 92,221 | -0.08(-0.15%) |
Apr 20, 2007 | 51.08 | 51.08 | 50.78 | 50.99 | 72,467 | +0.50(+0.98%) |
Apr 19, 2007 | 50.46 | 50.75 | 50.41 | 50.50 | 18,801 | -0.37(-0.73%) |
Apr 18, 2007 | 51.07 | 51.09 | 50.87 | 50.87 | 35,579 | -0.25(-0.49%) |
Apr 17, 2007 | 51.30 | 51.34 | 51.03 | 51.12 | 49,858 | -0.24(-0.46%) |
Apr 16, 2007 | 51.04 | 51.36 | 51.03 | 51.36 | 44,028 | +0.71(+1.39%) |
Apr 13, 2007 | 50.44 | 50.65 | 50.19 | 50.65 | 237,157 | +0.34(+0.67%) |
Apr 12, 2007 | 49.67 | 50.32 | 49.58 | 50.31 | 88,770 | +0.50(+1.01%) |
Apr 11, 2007 | 50.25 | 50.25 | 49.62 | 49.81 | 21,181 | -0.46(-0.92%) |
Apr 10, 2007 | 50.22 | 50.36 | 50.13 | 50.27 | 26,297 | +0.20(+0.40%) |
Apr 09, 2007 | 50.23 | 50.23 | 49.96 | 50.07 | 38,673 | -0.02(-0.03%) |
Apr 05, 2007 | 49.95 | 50.41 | 49.79 | 50.09 | 141,723 | +0.18(+0.35%) |
Apr 04, 2007 | 50.02 | 50.02 | 49.84 | 49.91 | 39,506 | -0.14(-0.28%) |
Apr 03, 2007 | 49.79 | 50.12 | 49.73 | 50.05 | 138,391 | +0.50(+1.01%) |
Apr 02, 2007 | 49.60 | 49.65 | 49.23 | 49.55 | 335,327 | +0.13(+0.26%) |
Mar 30, 2007 | 49.37 | 49.62 | 49.13 | 49.42 | 40,101 | +0.21(+0.43%) |
Mar 29, 2007 | 49.51 | 49.54 | 48.85 | 49.21 | 29,034 | +0.08(+0.15%) |
Mar 28, 2007 | 49.30 | 49.30 | 48.99 | 49.14 | 65,566 | -0.32(-0.65%) |
Mar 27, 2007 | 49.60 | 49.66 | 49.34 | 49.46 | 143,864 | -0.34(-0.68%) |
Mar 26, 2007 | 49.97 | 49.97 | 49.51 | 49.79 | 24,155 | +0.02(+0.03%) |
Mar 23, 2007 | 49.79 | 49.85 | 49.67 | 49.78 | 57,474 | +0.03(+0.07%) |
Mar 22, 2007 | 49.68 | 49.77 | 49.51 | 49.74 | 114,592 | +0.17(+0.34%) |
Mar 21, 2007 | 48.92 | 49.64 | 48.87 | 49.57 | 263,930 | +0.71(+1.46%) |
Mar 20, 2007 | 48.40 | 48.88 | 48.40 | 48.86 | 53,547 | +0.41(+0.85%) |
Mar 19, 2007 | 48.28 | 48.62 | 47.79 | 48.45 | 163,737 | +0.45(+0.93%) |
Mar 16, 2007 | 48.35 | 48.35 | 47.84 | 48.00 | 744,313 | -0.24(-0.49%) |
Mar 15, 2007 | 48.00 | 48.24 | 47.98 | 48.24 | 338,064 | +0.42(+0.88%) |
Mar 14, 2007 | 47.80 | 47.93 | 47.13 | 47.82 | 102,097 | +0.22(+0.46%) |
Mar 13, 2007 | 48.78 | 48.55 | 47.56 | 47.60 | 47,122 | -1.19(-2.43%) |
Mar 12, 2007 | 48.55 | 48.81 | 48.53 | 48.78 | 14,755 | +0.21(+0.43%) |
Mar 09, 2007 | 48.78 | 48.78 | 48.28 | 48.57 | 43,314 | +0.12(+0.24%) |
Mar 08, 2007 | 48.67 | 48.71 | 48.26 | 48.46 | 429,929 | +0.34(+0.72%) |
Mar 07, 2007 | 48.30 | 48.39 | 48.04 | 48.11 | 51,048 | -0.29(-0.61%) |
Mar 06, 2007 | 47.56 | 48.50 | 47.56 | 48.41 | 70,683 | +1.32(+2.80%) |
Mar 05, 2007 | 47.39 | 47.95 | 47.09 | 47.09 | 174,922 | -0.79(-1.65%) |
Mar 02, 2007 | 48.63 | 48.78 | 47.66 | 47.88 | 187,060 | -0.99(-2.03%) |