Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.46 | 53.17 | 52.12 | 52.61 | 1,644,345 | -0.71(-1.33%) |
May 30, 2007 | 52.19 | 53.32 | 52.02 | 53.32 | 704,633 | +0.74(+1.41%) |
May 29, 2007 | 53.13 | 53.30 | 52.42 | 52.57 | 912,188 | -0.37(-0.69%) |
May 25, 2007 | 52.74 | 53.48 | 52.60 | 52.94 | 1,056,773 | +0.41(+0.78%) |
May 24, 2007 | 52.68 | 52.96 | 52.32 | 52.53 | 1,115,141 | -0.09(-0.16%) |
May 23, 2007 | 52.61 | 52.81 | 52.28 | 52.62 | 671,236 | +0.01(+0.02%) |
May 22, 2007 | 52.28 | 52.72 | 52.02 | 52.61 | 468,465 | +0.26(+0.49%) |
May 21, 2007 | 51.18 | 52.41 | 51.18 | 52.35 | 1,080,525 | +1.18(+2.30%) |
May 18, 2007 | 51.19 | 51.30 | 50.43 | 51.18 | 872,084 | +0.25(+0.49%) |
May 17, 2007 | 51.08 | 51.18 | 50.69 | 50.93 | 545,136 | -0.32(-0.63%) |
May 16, 2007 | 50.91 | 51.59 | 50.83 | 51.25 | 915,234 | +0.44(+0.87%) |
May 15, 2007 | 51.29 | 51.68 | 50.71 | 50.81 | 557,937 | -0.63(-1.23%) |
May 14, 2007 | 51.89 | 52.10 | 50.95 | 51.44 | 1,791,308 | -0.37(-0.71%) |
May 11, 2007 | 50.56 | 52.36 | 50.56 | 51.81 | 1,201,124 | +1.48(+2.95%) |
May 10, 2007 | 50.43 | 50.55 | 49.56 | 50.32 | 636,268 | -0.12(-0.24%) |
May 09, 2007 | 49.93 | 50.67 | 49.93 | 50.44 | 664,529 | +0.20(+0.39%) |
May 08, 2007 | 50.51 | 50.51 | 49.48 | 50.25 | 595,109 | -0.26(-0.51%) |
May 07, 2007 | 50.31 | 50.55 | 49.80 | 50.50 | 1,464,145 | +0.52(+1.04%) |
May 04, 2007 | 47.70 | 50.89 | 47.78 | 49.98 | 1,899,843 | +2.29(+4.79%) |
May 03, 2007 | 48.01 | 49.17 | 46.69 | 47.70 | 2,978,063 | -2.17(-4.36%) |
May 02, 2007 | 48.36 | 50.05 | 48.23 | 49.87 | 1,407,532 | +1.53(+3.16%) |
May 01, 2007 | 47.65 | 48.40 | 47.22 | 48.34 | 764,906 | +0.64(+1.34%) |
Apr 30, 2007 | 48.28 | 48.43 | 47.70 | 47.70 | 709,909 | -0.64(-1.32%) |
Apr 27, 2007 | 48.27 | 48.53 | 47.90 | 48.34 | 689,154 | +0.00(+0.00%) |
Apr 26, 2007 | 48.38 | 48.75 | 48.09 | 48.34 | 742,860 | -0.19(-0.39%) |
Apr 25, 2007 | 48.96 | 49.13 | 48.50 | 48.53 | 613,871 | -0.28(-0.58%) |
Apr 24, 2007 | 49.10 | 49.89 | 48.63 | 48.81 | 1,364,471 | -0.19(-0.38%) |
Apr 23, 2007 | 48.69 | 49.18 | 48.57 | 49.00 | 1,024,760 | +0.35(+0.72%) |
Apr 20, 2007 | 48.93 | 49.20 | 48.29 | 48.65 | 850,390 | +0.14(+0.28%) |
Apr 19, 2007 | 46.84 | 48.86 | 46.68 | 48.51 | 1,703,244 | +1.68(+3.59%) |
Apr 18, 2007 | 46.68 | 46.97 | 46.29 | 46.83 | 534,777 | +0.15(+0.33%) |
Apr 17, 2007 | 46.16 | 46.78 | 46.16 | 46.68 | 775,225 | +0.66(+1.43%) |
Apr 16, 2007 | 45.46 | 46.04 | 45.22 | 46.02 | 548,049 | +0.78(+1.72%) |
Apr 13, 2007 | 45.12 | 45.40 | 44.88 | 45.25 | 930,364 | +0.16(+0.36%) |
Apr 12, 2007 | 45.15 | 45.29 | 44.66 | 45.09 | 848,397 | -0.01(-0.02%) |
Apr 11, 2007 | 45.14 | 45.27 | 44.62 | 45.10 | 497,781 | +0.04(+0.09%) |
Apr 10, 2007 | 45.51 | 45.85 | 44.91 | 45.05 | 588,190 | -0.46(-1.01%) |
Apr 09, 2007 | 45.63 | 45.79 | 45.27 | 45.51 | 452,869 | -0.02(-0.04%) |
Apr 05, 2007 | 45.14 | 45.83 | 45.04 | 45.53 | 617,389 | +0.61(+1.37%) |
Apr 04, 2007 | 45.25 | 45.37 | 44.87 | 44.92 | 568,256 | -0.45(-1.00%) |
Apr 03, 2007 | 45.07 | 45.71 | 45.07 | 45.37 | 421,208 | +0.51(+1.14%) |
Apr 02, 2007 | 45.21 | 45.33 | 44.48 | 44.86 | 548,628 | -0.34(-0.75%) |
Mar 30, 2007 | 45.07 | 45.58 | 44.87 | 45.20 | 547,160 | +0.15(+0.34%) |
Mar 29, 2007 | 44.74 | 45.12 | 44.47 | 45.04 | 644,685 | +0.49(+1.09%) |
Mar 28, 2007 | 44.79 | 44.80 | 44.36 | 44.56 | 484,413 | -0.29(-0.65%) |
Mar 27, 2007 | 45.21 | 45.21 | 44.77 | 44.85 | 482,185 | -0.37(-0.81%) |
Mar 26, 2007 | 46.04 | 46.04 | 44.77 | 45.21 | 586,783 | -0.68(-1.49%) |
Mar 23, 2007 | 45.63 | 46.05 | 45.32 | 45.90 | 890,377 | +0.39(+0.86%) |
Mar 22, 2007 | 45.20 | 45.62 | 44.87 | 45.50 | 802,253 | +0.61(+1.35%) |
Mar 21, 2007 | 44.51 | 44.94 | 44.17 | 44.90 | 909,960 | +0.43(+0.98%) |
Mar 20, 2007 | 43.75 | 44.46 | 43.58 | 44.46 | 782,261 | +0.72(+1.64%) |
Mar 19, 2007 | 43.15 | 44.06 | 43.15 | 43.75 | 483,240 | +0.59(+1.36%) |
Mar 16, 2007 | 43.15 | 43.32 | 42.65 | 43.16 | 655,265 | +0.11(+0.26%) |
Mar 15, 2007 | 42.56 | 43.17 | 42.52 | 43.05 | 684,581 | +0.53(+1.24%) |
Mar 14, 2007 | 42.74 | 43.17 | 42.06 | 42.52 | 805,361 | -0.28(-0.66%) |
Mar 13, 2007 | 44.02 | 43.86 | 42.66 | 42.80 | 727,968 | -1.22(-2.77%) |
Mar 12, 2007 | 44.34 | 44.52 | 43.78 | 44.02 | 399,749 | -0.32(-0.71%) |
Mar 09, 2007 | 44.82 | 44.83 | 44.13 | 44.34 | 657,727 | -0.13(-0.29%) |
Mar 08, 2007 | 44.46 | 45.16 | 44.34 | 44.46 | 863,993 | +0.51(+1.16%) |
Mar 07, 2007 | 43.41 | 44.22 | 43.13 | 43.95 | 767,485 | +0.43(+0.98%) |
Mar 06, 2007 | 43.62 | 43.85 | 43.07 | 43.53 | 1,002,949 | +0.26(+0.59%) |
Mar 05, 2007 | 43.36 | 43.92 | 42.79 | 43.27 | 864,814 | -0.71(-1.61%) |
Mar 02, 2007 | 45.15 | 45.15 | 43.96 | 43.98 | 844,527 | -1.24(-2.73%) |