Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.84 | 54.17 | 52.73 | 52.98 | 784,186 | -0.76(-1.42%) |
May 30, 2007 | 53.53 | 53.75 | 53.07 | 53.75 | 405,868 | +0.00(+0.00%) |
May 29, 2007 | 53.27 | 53.83 | 53.37 | 53.75 | 270,802 | +0.25(+0.46%) |
May 25, 2007 | 53.06 | 53.58 | 52.94 | 53.50 | 331,532 | +0.47(+0.89%) |
May 24, 2007 | 54.35 | 54.67 | 53.03 | 53.03 | 534,361 | -1.19(-2.19%) |
May 23, 2007 | 53.76 | 54.74 | 53.50 | 54.22 | 631,718 | +0.50(+0.94%) |
May 22, 2007 | 53.97 | 54.05 | 53.31 | 53.71 | 943,252 | -0.19(-0.35%) |
May 21, 2007 | 53.69 | 54.17 | 53.61 | 53.90 | 1,178,306 | +0.09(+0.16%) |
May 18, 2007 | 53.45 | 53.93 | 53.28 | 53.82 | 638,219 | +0.44(+0.82%) |
May 17, 2007 | 53.43 | 53.79 | 52.99 | 53.38 | 611,350 | -0.16(-0.30%) |
May 16, 2007 | 52.89 | 53.64 | 52.84 | 53.54 | 782,616 | +0.61(+1.15%) |
May 15, 2007 | 53.54 | 54.19 | 52.93 | 52.93 | 750,956 | -0.45(-0.83%) |
May 14, 2007 | 53.41 | 53.67 | 53.36 | 53.38 | 519,875 | -0.16(-0.30%) |
May 11, 2007 | 53.01 | 54.05 | 52.98 | 53.54 | 579,807 | +0.63(+1.20%) |
May 10, 2007 | 53.35 | 53.82 | 52.91 | 52.91 | 1,097,579 | +0.14(+0.26%) |
May 09, 2007 | 50.88 | 52.86 | 50.88 | 52.77 | 1,202,489 | +1.82(+3.58%) |
May 08, 2007 | 50.62 | 51.26 | 50.37 | 50.95 | 876,428 | +0.05(+0.10%) |
May 07, 2007 | 51.00 | 51.26 | 50.67 | 50.90 | 1,355,998 | +0.00(+0.00%) |
May 04, 2007 | 50.78 | 51.20 | 50.33 | 50.90 | 478,869 | +0.16(+0.32%) |
May 03, 2007 | 50.64 | 51.33 | 50.46 | 50.73 | 675,721 | +0.31(+0.61%) |
May 02, 2007 | 49.83 | 51.00 | 49.73 | 50.43 | 531,674 | +0.51(+1.01%) |
May 01, 2007 | 49.66 | 50.21 | 49.30 | 49.92 | 1,040,931 | +0.18(+0.36%) |
Apr 30, 2007 | 51.53 | 51.53 | 49.64 | 49.74 | 1,720,182 | -1.83(-3.55%) |
Apr 27, 2007 | 51.91 | 51.97 | 51.38 | 51.57 | 762,241 | -0.50(-0.95%) |
Apr 26, 2007 | 51.03 | 52.34 | 50.67 | 52.07 | 1,451,653 | +0.98(+1.91%) |
Apr 25, 2007 | 49.69 | 51.28 | 49.69 | 51.09 | 1,298,400 | +1.57(+3.16%) |
Apr 24, 2007 | 49.99 | 50.05 | 48.83 | 49.53 | 1,188,090 | -0.39(-0.79%) |
Apr 23, 2007 | 50.96 | 51.00 | 49.92 | 49.92 | 961,432 | -1.04(-2.03%) |
Apr 20, 2007 | 50.88 | 50.96 | 50.30 | 50.96 | 830,164 | +0.68(+1.36%) |
Apr 19, 2007 | 49.73 | 50.75 | 49.55 | 50.27 | 1,340,927 | +0.12(+0.24%) |
Apr 18, 2007 | 48.52 | 50.52 | 48.52 | 50.15 | 2,729,177 | +1.42(+2.92%) |
Apr 17, 2007 | 47.68 | 48.86 | 47.54 | 48.73 | 2,089,197 | +1.31(+2.76%) |
Apr 16, 2007 | 47.12 | 47.97 | 46.76 | 47.42 | 1,525,588 | +0.50(+1.06%) |
Apr 13, 2007 | 45.57 | 47.09 | 45.42 | 46.92 | 1,748,837 | +1.35(+2.97%) |
Apr 12, 2007 | 43.50 | 46.14 | 43.50 | 45.57 | 3,328,233 | +0.20(+0.43%) |
Apr 11, 2007 | 46.00 | 46.66 | 45.23 | 45.38 | 2,666,710 | -0.43(-0.93%) |
Apr 10, 2007 | 45.07 | 46.05 | 44.90 | 45.80 | 1,528,082 | +0.92(+2.04%) |
Apr 09, 2007 | 44.97 | 45.27 | 44.53 | 44.89 | 2,712,347 | -0.09(-0.19%) |
Apr 05, 2007 | 45.79 | 45.97 | 44.84 | 44.97 | 3,167,393 | -0.90(-1.96%) |
Apr 04, 2007 | 46.52 | 46.61 | 45.67 | 45.87 | 1,671,662 | -0.72(-1.54%) |
Apr 03, 2007 | 46.13 | 46.81 | 46.13 | 46.59 | 1,791,077 | +0.68(+1.49%) |
Apr 02, 2007 | 46.93 | 46.94 | 45.48 | 45.91 | 1,570,257 | -1.07(-2.28%) |
Mar 30, 2007 | 46.57 | 47.08 | 46.55 | 46.98 | 1,616,403 | +0.40(+0.86%) |
Mar 29, 2007 | 47.04 | 47.59 | 46.45 | 46.57 | 2,571,483 | -0.04(-0.09%) |
Mar 28, 2007 | 47.19 | 47.25 | 46.16 | 46.62 | 2,428,348 | -0.79(-1.66%) |
Mar 27, 2007 | 48.11 | 48.23 | 47.24 | 47.40 | 1,858,232 | -0.89(-1.84%) |
Mar 26, 2007 | 48.66 | 48.70 | 47.71 | 48.29 | 987,529 | -0.22(-0.46%) |
Mar 23, 2007 | 48.31 | 49.38 | 47.87 | 48.52 | 1,852,891 | +0.21(+0.43%) |
Mar 22, 2007 | 49.54 | 49.69 | 48.11 | 48.31 | 2,215,196 | -1.22(-2.47%) |
Mar 21, 2007 | 47.55 | 49.83 | 47.30 | 49.54 | 2,536,636 | +2.23(+4.72%) |
Mar 20, 2007 | 46.19 | 48.30 | 46.17 | 47.30 | 2,489,910 | +1.11(+2.41%) |
Mar 19, 2007 | 46.38 | 46.87 | 46.03 | 46.19 | 1,772,132 | -0.15(-0.31%) |
Mar 16, 2007 | 47.89 | 47.89 | 46.07 | 46.33 | 1,875,523 | -1.10(-2.31%) |
Mar 15, 2007 | 45.52 | 48.40 | 45.31 | 47.43 | 2,888,988 | +1.92(+4.21%) |
Mar 14, 2007 | 46.45 | 46.67 | 44.24 | 45.51 | 5,621,105 | -0.76(-1.65%) |
Mar 13, 2007 | 47.83 | 48.27 | 45.78 | 46.27 | 4,334,241 | -1.56(-3.26%) |
Mar 12, 2007 | 47.66 | 47.99 | 47.23 | 47.83 | 2,705,805 | +0.03(+0.07%) |
Mar 09, 2007 | 48.29 | 48.30 | 47.00 | 47.80 | 2,286,283 | -0.19(-0.39%) |
Mar 08, 2007 | 48.62 | 48.95 | 47.72 | 47.99 | 2,699,963 | -0.09(-0.20%) |
Mar 07, 2007 | 47.52 | 49.09 | 47.52 | 48.08 | 2,281,376 | +0.57(+1.19%) |
Mar 06, 2007 | 46.82 | 47.87 | 46.67 | 47.52 | 2,992,729 | +1.34(+2.91%) |
Mar 05, 2007 | 46.56 | 47.03 | 46.03 | 46.17 | 3,429,775 | -0.96(-2.03%) |
Mar 02, 2007 | 47.85 | 47.98 | 46.51 | 47.13 | 3,860,278 | -1.12(-2.32%) |