Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.25 | 52.97 | 51.92 | 52.41 | 1,650,717 | -0.71(-1.33%) |
May 30, 2007 | 51.99 | 53.12 | 51.82 | 53.11 | 707,363 | +0.74(+1.41%) |
May 29, 2007 | 52.92 | 53.09 | 52.22 | 52.37 | 915,723 | -0.37(-0.69%) |
May 25, 2007 | 52.54 | 53.27 | 52.40 | 52.74 | 1,060,868 | +0.41(+0.78%) |
May 24, 2007 | 52.47 | 52.75 | 52.12 | 52.33 | 1,119,462 | -0.09(-0.16%) |
May 23, 2007 | 52.41 | 52.61 | 52.07 | 52.41 | 673,837 | +0.01(+0.02%) |
May 22, 2007 | 52.08 | 52.52 | 51.82 | 52.41 | 470,280 | +0.25(+0.49%) |
May 21, 2007 | 50.98 | 52.21 | 50.98 | 52.15 | 1,084,712 | +1.17(+2.30%) |
May 18, 2007 | 50.99 | 51.10 | 50.24 | 50.98 | 875,464 | +0.25(+0.49%) |
May 17, 2007 | 50.88 | 50.99 | 50.49 | 50.73 | 547,249 | -0.32(-0.63%) |
May 16, 2007 | 50.71 | 51.39 | 50.63 | 51.05 | 918,781 | +0.44(+0.87%) |
May 15, 2007 | 51.09 | 51.48 | 50.51 | 50.61 | 560,099 | -0.63(-1.23%) |
May 14, 2007 | 51.69 | 51.90 | 50.75 | 51.24 | 1,798,250 | -0.37(-0.71%) |
May 11, 2007 | 50.37 | 52.16 | 50.37 | 51.61 | 1,205,779 | +1.48(+2.95%) |
May 10, 2007 | 50.23 | 50.36 | 49.37 | 50.13 | 638,734 | -0.12(-0.24%) |
May 09, 2007 | 49.74 | 50.48 | 49.74 | 50.25 | 667,104 | +0.20(+0.39%) |
May 08, 2007 | 50.32 | 50.32 | 49.29 | 50.05 | 597,415 | -0.25(-0.51%) |
May 07, 2007 | 50.12 | 50.36 | 49.61 | 50.31 | 1,469,819 | +0.52(+1.04%) |
May 04, 2007 | 47.51 | 50.69 | 47.60 | 49.79 | 1,907,206 | +2.28(+4.79%) |
May 03, 2007 | 47.83 | 48.98 | 46.51 | 47.51 | 2,989,604 | -2.17(-4.36%) |
May 02, 2007 | 48.17 | 49.86 | 48.04 | 49.68 | 1,412,987 | +1.52(+3.16%) |
May 01, 2007 | 47.47 | 48.21 | 47.04 | 48.16 | 767,870 | +0.64(+1.34%) |
Apr 30, 2007 | 48.10 | 48.24 | 47.51 | 47.52 | 712,660 | -0.64(-1.32%) |
Apr 27, 2007 | 48.08 | 48.34 | 47.72 | 48.16 | 691,825 | +0.00(+0.00%) |
Apr 26, 2007 | 48.19 | 48.56 | 47.90 | 48.16 | 745,739 | -0.19(-0.39%) |
Apr 25, 2007 | 48.77 | 48.94 | 48.31 | 48.34 | 616,250 | -0.28(-0.58%) |
Apr 24, 2007 | 48.91 | 49.70 | 48.44 | 48.62 | 1,369,759 | -0.19(-0.38%) |
Apr 23, 2007 | 48.51 | 48.99 | 48.38 | 48.81 | 1,028,732 | +0.35(+0.72%) |
Apr 20, 2007 | 48.74 | 49.01 | 48.11 | 48.46 | 853,686 | +0.14(+0.28%) |
Apr 19, 2007 | 46.66 | 48.68 | 46.50 | 48.33 | 1,709,844 | +1.67(+3.59%) |
Apr 18, 2007 | 46.50 | 46.79 | 46.11 | 46.65 | 536,850 | +0.15(+0.33%) |
Apr 17, 2007 | 45.98 | 46.60 | 45.98 | 46.50 | 778,229 | +0.65(+1.43%) |
Apr 16, 2007 | 45.29 | 45.86 | 45.05 | 45.85 | 550,173 | +0.77(+1.71%) |
Apr 13, 2007 | 44.95 | 45.23 | 44.71 | 45.07 | 933,969 | +0.16(+0.36%) |
Apr 12, 2007 | 44.97 | 45.12 | 44.49 | 44.91 | 851,685 | -0.01(-0.02%) |
Apr 11, 2007 | 44.96 | 45.10 | 44.45 | 44.92 | 499,710 | +0.04(+0.09%) |
Apr 10, 2007 | 45.34 | 45.68 | 44.73 | 44.88 | 590,470 | -0.46(-1.01%) |
Apr 09, 2007 | 45.46 | 45.61 | 45.10 | 45.34 | 454,624 | -0.02(-0.04%) |
Apr 05, 2007 | 44.96 | 45.65 | 44.86 | 45.35 | 619,781 | +0.61(+1.37%) |
Apr 04, 2007 | 45.07 | 45.19 | 44.70 | 44.74 | 570,458 | -0.45(-1.00%) |
Apr 03, 2007 | 44.90 | 45.53 | 44.90 | 45.19 | 422,840 | +0.51(+1.14%) |
Apr 02, 2007 | 45.04 | 45.15 | 44.31 | 44.68 | 550,754 | -0.34(-0.75%) |
Mar 30, 2007 | 44.90 | 45.41 | 44.70 | 45.02 | 549,281 | +0.15(+0.34%) |
Mar 29, 2007 | 44.56 | 44.95 | 44.30 | 44.87 | 647,184 | +0.48(+1.09%) |
Mar 28, 2007 | 44.62 | 44.62 | 44.19 | 44.39 | 486,290 | -0.29(-0.65%) |
Mar 27, 2007 | 45.04 | 45.04 | 44.60 | 44.67 | 484,053 | -0.37(-0.81%) |
Mar 26, 2007 | 45.86 | 45.86 | 44.60 | 45.04 | 589,057 | -0.68(-1.49%) |
Mar 23, 2007 | 45.46 | 45.87 | 45.14 | 45.72 | 893,828 | +0.39(+0.86%) |
Mar 22, 2007 | 45.02 | 45.45 | 44.69 | 45.33 | 805,362 | +0.60(+1.35%) |
Mar 21, 2007 | 44.34 | 44.77 | 44.00 | 44.73 | 913,486 | +0.43(+0.98%) |
Mar 20, 2007 | 43.58 | 44.29 | 43.41 | 44.29 | 785,292 | +0.71(+1.64%) |
Mar 19, 2007 | 42.98 | 43.89 | 42.98 | 43.58 | 485,113 | +0.59(+1.36%) |
Mar 16, 2007 | 42.98 | 43.15 | 42.48 | 42.99 | 657,804 | +0.11(+0.26%) |
Mar 15, 2007 | 42.40 | 43.00 | 42.36 | 42.88 | 687,234 | +0.53(+1.24%) |
Mar 14, 2007 | 42.58 | 43.00 | 41.90 | 42.36 | 808,482 | -0.28(-0.66%) |
Mar 13, 2007 | 43.85 | 43.69 | 42.49 | 42.64 | 730,789 | -1.21(-2.77%) |
Mar 12, 2007 | 44.17 | 44.34 | 43.61 | 43.85 | 401,298 | -0.31(-0.71%) |
Mar 09, 2007 | 44.65 | 44.66 | 43.96 | 44.17 | 660,276 | -0.13(-0.29%) |
Mar 08, 2007 | 44.28 | 44.99 | 44.17 | 44.29 | 867,341 | +0.51(+1.16%) |
Mar 07, 2007 | 43.24 | 44.05 | 42.97 | 43.78 | 770,460 | +0.42(+0.98%) |
Mar 06, 2007 | 43.45 | 43.68 | 42.90 | 43.36 | 1,006,836 | +0.25(+0.59%) |
Mar 05, 2007 | 43.20 | 43.75 | 42.62 | 43.10 | 868,165 | -0.71(-1.61%) |
Mar 02, 2007 | 44.98 | 44.98 | 43.79 | 43.81 | 847,800 | -1.23(-2.73%) |