Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 52.69 | 52.80 | 52.44 | 52.70 | 5,878,683 | -0.02(-0.03%) |
May 30, 2007 | 51.91 | 52.72 | 51.74 | 52.72 | 7,033,160 | +0.54(+1.03%) |
May 29, 2007 | 51.75 | 52.22 | 51.71 | 52.19 | 4,030,544 | +0.58(+1.12%) |
May 25, 2007 | 51.87 | 52.04 | 51.54 | 51.61 | 4,446,690 | -0.32(-0.61%) |
May 24, 2007 | 51.92 | 52.55 | 51.85 | 51.93 | 8,231,123 | +0.02(+0.05%) |
May 23, 2007 | 52.09 | 52.44 | 51.66 | 51.90 | 5,667,310 | -0.23(-0.44%) |
May 22, 2007 | 52.10 | 52.32 | 51.86 | 52.13 | 3,991,228 | +0.00(+0.00%) |
May 21, 2007 | 51.90 | 52.27 | 51.80 | 52.13 | 6,147,384 | +0.25(+0.48%) |
May 18, 2007 | 51.75 | 52.14 | 51.71 | 51.88 | 5,986,107 | +0.32(+0.63%) |
May 17, 2007 | 51.84 | 51.95 | 51.42 | 51.55 | 3,749,588 | -0.34(-0.66%) |
May 16, 2007 | 51.44 | 51.91 | 51.28 | 51.89 | 6,922,037 | +0.78(+1.52%) |
May 15, 2007 | 50.81 | 51.50 | 50.63 | 51.11 | 7,098,125 | +0.49(+0.96%) |
May 14, 2007 | 51.07 | 51.21 | 50.57 | 50.63 | 5,425,397 | -0.45(-0.87%) |
May 11, 2007 | 50.90 | 51.20 | 50.53 | 51.07 | 4,234,222 | +0.18(+0.35%) |
May 10, 2007 | 51.10 | 51.28 | 50.48 | 50.90 | 6,846,431 | -0.43(-0.84%) |
May 09, 2007 | 51.33 | 51.46 | 50.95 | 51.33 | 3,961,846 | +0.01(+0.02%) |
May 08, 2007 | 51.08 | 51.34 | 50.81 | 51.32 | 3,932,996 | +0.00(+0.00%) |
May 07, 2007 | 51.41 | 51.50 | 51.07 | 51.32 | 3,498,024 | -0.10(-0.19%) |
May 04, 2007 | 51.50 | 51.64 | 51.19 | 51.41 | 4,628,616 | -0.06(-0.11%) |
May 03, 2007 | 50.92 | 51.47 | 50.69 | 51.47 | 10,350,491 | +0.58(+1.15%) |
May 02, 2007 | 49.89 | 50.92 | 49.81 | 50.89 | 10,531,456 | +1.15(+2.32%) |
May 01, 2007 | 49.07 | 49.77 | 48.99 | 49.74 | 13,519,953 | +0.53(+1.07%) |
Apr 30, 2007 | 50.34 | 50.68 | 49.18 | 49.21 | 11,589,076 | -1.19(-2.37%) |
Apr 27, 2007 | 50.14 | 50.69 | 50.06 | 50.40 | 6,764,835 | +0.00(+0.00%) |
Apr 26, 2007 | 50.41 | 50.89 | 49.80 | 50.40 | 11,652,523 | -0.15(-0.29%) |
Apr 25, 2007 | 49.56 | 50.69 | 49.09 | 50.55 | 12,837,341 | +1.14(+2.31%) |
Apr 24, 2007 | 49.60 | 49.73 | 49.11 | 49.40 | 10,807,877 | -0.19(-0.39%) |
Apr 23, 2007 | 49.88 | 50.08 | 49.23 | 49.60 | 9,320,013 | +0.12(+0.25%) |
Apr 20, 2007 | 49.10 | 49.61 | 48.42 | 49.48 | 17,598,276 | +1.66(+3.48%) |
Apr 19, 2007 | 47.45 | 47.94 | 46.95 | 47.81 | 8,781,275 | +0.41(+0.87%) |
Apr 18, 2007 | 47.29 | 47.47 | 47.08 | 47.40 | 10,336,283 | +0.16(+0.34%) |
Apr 17, 2007 | 47.45 | 47.45 | 46.94 | 47.24 | 6,307,219 | -0.26(-0.55%) |
Apr 16, 2007 | 46.62 | 47.63 | 46.61 | 47.50 | 7,979,674 | +0.97(+2.09%) |
Apr 13, 2007 | 46.23 | 46.64 | 45.92 | 46.52 | 9,032,330 | +0.69(+1.50%) |
Apr 12, 2007 | 45.49 | 45.89 | 45.06 | 45.83 | 6,528,242 | +0.37(+0.82%) |
Apr 11, 2007 | 45.68 | 46.07 | 45.41 | 45.46 | 5,576,766 | -0.29(-0.64%) |
Apr 10, 2007 | 45.58 | 46.07 | 45.50 | 45.75 | 5,504,410 | +0.04(+0.09%) |
Apr 09, 2007 | 45.44 | 45.79 | 45.15 | 45.71 | 4,429,221 | +0.32(+0.71%) |
Apr 05, 2007 | 45.49 | 45.57 | 45.20 | 45.39 | 5,725,117 | -0.28(-0.62%) |
Apr 04, 2007 | 45.42 | 45.81 | 45.41 | 45.67 | 4,438,697 | +0.32(+0.70%) |
Apr 03, 2007 | 45.26 | 45.79 | 45.19 | 45.36 | 9,325,978 | +0.05(+0.11%) |
Apr 02, 2007 | 45.75 | 45.98 | 44.89 | 45.31 | 8,517,046 | -0.44(-0.96%) |
Mar 30, 2007 | 45.95 | 46.18 | 45.20 | 45.75 | 5,103,085 | -0.05(-0.11%) |
Mar 29, 2007 | 45.95 | 45.97 | 45.29 | 45.79 | 5,656,580 | +0.49(+1.07%) |
Mar 28, 2007 | 45.66 | 45.71 | 45.10 | 45.31 | 9,361,197 | -0.46(-1.01%) |
Mar 27, 2007 | 46.19 | 46.27 | 45.73 | 45.77 | 6,681,779 | -0.62(-1.35%) |
Mar 26, 2007 | 46.56 | 46.69 | 45.98 | 46.39 | 4,572,595 | -0.19(-0.40%) |
Mar 23, 2007 | 46.70 | 46.97 | 46.45 | 46.58 | 4,322,104 | -0.01(-0.02%) |
Mar 22, 2007 | 46.56 | 46.72 | 46.10 | 46.59 | 6,566,961 | -0.04(-0.09%) |
Mar 21, 2007 | 45.64 | 46.84 | 45.15 | 46.63 | 8,876,878 | +1.00(+2.19%) |
Mar 20, 2007 | 45.45 | 45.75 | 45.36 | 45.63 | 4,755,843 | +0.18(+0.39%) |
Mar 19, 2007 | 45.63 | 45.66 | 45.10 | 45.45 | 7,761,195 | +0.40(+0.88%) |
Mar 16, 2007 | 45.75 | 45.88 | 44.57 | 45.06 | 9,822,101 | -0.45(-1.00%) |
Mar 15, 2007 | 45.19 | 45.62 | 45.02 | 45.51 | 10,971,950 | +0.32(+0.72%) |
Mar 14, 2007 | 44.00 | 45.53 | 43.73 | 45.19 | 13,149,726 | +0.78(+1.75%) |
Mar 13, 2007 | 46.00 | 45.91 | 44.37 | 44.41 | 9,838,934 | -1.59(-3.46%) |
Mar 12, 2007 | 45.83 | 46.20 | 45.13 | 46.00 | 4,564,611 | -0.15(-0.33%) |
Mar 09, 2007 | 46.29 | 46.52 | 45.87 | 46.15 | 4,708,499 | +0.06(+0.14%) |
Mar 08, 2007 | 45.70 | 46.23 | 45.52 | 46.09 | 6,687,943 | +0.78(+1.72%) |
Mar 07, 2007 | 45.52 | 45.64 | 44.88 | 45.31 | 6,736,766 | -0.41(-0.90%) |
Mar 06, 2007 | 44.89 | 45.79 | 44.78 | 45.72 | 10,247,120 | +1.19(+2.68%) |
Mar 05, 2007 | 44.96 | 45.40 | 44.53 | 44.53 | 7,992,739 | -0.44(-0.97%) |
Mar 02, 2007 | 45.50 | 45.79 | 44.88 | 44.97 | 8,976,849 | -0.90(-1.96%) |