Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.96 | 51.22 | 50.96 | 51.07 | 22,979 | +0.11(+0.21%) |
May 30, 2007 | 50.90 | 50.97 | 50.64 | 50.97 | 16,745 | -0.12(-0.24%) |
May 29, 2007 | 51.07 | 51.09 | 50.88 | 51.09 | 24,079 | +0.08(+0.16%) |
May 25, 2007 | 50.94 | 51.05 | 50.87 | 51.01 | 18,701 | +0.07(+0.14%) |
May 24, 2007 | 51.17 | 51.30 | 50.88 | 50.94 | 17,357 | -0.20(-0.38%) |
May 23, 2007 | 51.34 | 51.43 | 51.12 | 51.13 | 47,304 | +0.06(+0.11%) |
May 22, 2007 | 50.98 | 51.25 | 50.88 | 51.07 | 30,069 | +0.09(+0.18%) |
May 21, 2007 | 50.89 | 51.07 | 50.87 | 50.98 | 51,949 | +0.14(+0.27%) |
May 18, 2007 | 50.71 | 50.90 | 50.61 | 50.85 | 22,735 | +0.22(+0.44%) |
May 17, 2007 | 50.71 | 50.71 | 50.53 | 50.62 | 19,435 | -0.18(-0.35%) |
May 16, 2007 | 50.49 | 50.83 | 50.49 | 50.80 | 35,569 | +0.47(+0.94%) |
May 15, 2007 | 50.48 | 50.68 | 50.31 | 50.33 | 35,936 | -0.18(-0.36%) |
May 14, 2007 | 50.64 | 50.77 | 50.39 | 50.51 | 35,936 | +0.07(+0.15%) |
May 11, 2007 | 50.17 | 50.45 | 50.08 | 50.44 | 32,758 | +0.24(+0.47%) |
May 10, 2007 | 50.92 | 50.92 | 50.20 | 50.20 | 63,194 | -0.92(-1.81%) |
May 09, 2007 | 51.03 | 51.16 | 50.90 | 51.12 | 27,135 | +0.07(+0.14%) |
May 08, 2007 | 51.03 | 51.05 | 50.80 | 51.05 | 27,258 | -0.15(-0.29%) |
May 07, 2007 | 51.15 | 51.20 | 51.10 | 51.20 | 78,840 | +0.20(+0.40%) |
May 04, 2007 | 50.89 | 51.03 | 50.87 | 50.99 | 22,246 | +0.20(+0.40%) |
May 03, 2007 | 50.80 | 50.84 | 50.67 | 50.79 | 21,268 | +0.05(+0.10%) |
May 02, 2007 | 50.53 | 50.79 | 50.44 | 50.74 | 28,113 | +0.40(+0.80%) |
May 01, 2007 | 50.26 | 50.42 | 50.07 | 50.34 | 17,968 | +0.13(+0.26%) |
Apr 30, 2007 | 50.58 | 50.58 | 50.19 | 50.21 | 33,858 | -0.29(-0.57%) |
Apr 27, 2007 | 50.60 | 50.60 | 50.43 | 50.49 | 38,381 | -0.20(-0.40%) |
Apr 26, 2007 | 50.78 | 50.86 | 50.61 | 50.70 | 31,169 | +0.10(+0.19%) |
Apr 25, 2007 | 50.50 | 50.70 | 50.27 | 50.60 | 29,702 | +0.18(+0.36%) |
Apr 24, 2007 | 50.53 | 50.53 | 50.23 | 50.42 | 23,591 | -0.06(-0.11%) |
Apr 23, 2007 | 50.40 | 50.58 | 50.40 | 50.48 | 41,681 | -0.01(-0.02%) |
Apr 20, 2007 | 50.50 | 50.53 | 50.32 | 50.49 | 50,360 | +0.29(+0.59%) |
Apr 19, 2007 | 49.88 | 50.31 | 49.88 | 50.19 | 42,903 | +0.20(+0.39%) |
Apr 18, 2007 | 50.02 | 50.08 | 49.75 | 49.99 | 31,780 | -0.14(-0.28%) |
Apr 17, 2007 | 50.20 | 50.26 | 50.12 | 50.13 | 46,081 | +0.14(+0.28%) |
Apr 16, 2007 | 49.76 | 50.00 | 49.76 | 49.99 | 41,559 | +0.44(+0.89%) |
Apr 13, 2007 | 49.36 | 49.58 | 49.25 | 49.55 | 17,234 | +0.61(+1.24%) |
Apr 12, 2007 | 48.43 | 48.97 | 48.43 | 48.95 | 16,257 | +0.41(+0.84%) |
Apr 11, 2007 | 48.61 | 48.61 | 48.30 | 48.54 | 32,025 | -0.07(-0.13%) |
Apr 10, 2007 | 48.59 | 48.68 | 48.56 | 48.60 | 17,479 | +0.03(+0.07%) |
Apr 09, 2007 | 48.60 | 48.63 | 48.42 | 48.57 | 33,369 | -0.02(-0.05%) |
Apr 05, 2007 | 48.20 | 48.64 | 48.20 | 48.60 | 15,156 | +0.37(+0.76%) |
Apr 04, 2007 | 47.88 | 48.26 | 47.88 | 48.23 | 26,402 | +0.23(+0.48%) |
Apr 03, 2007 | 47.79 | 48.07 | 47.65 | 48.00 | 18,579 | +0.54(+1.14%) |
Apr 02, 2007 | 47.43 | 47.55 | 47.32 | 47.46 | 18,212 | +0.16(+0.35%) |
Mar 30, 2007 | 47.26 | 47.29 | 46.99 | 47.29 | 10,756 | +0.16(+0.33%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.90 | 47.14 | 12,223 | +0.05(+0.11%) |
Mar 28, 2007 | 47.20 | 47.30 | 47.01 | 47.09 | 36,669 | -0.25(-0.53%) |
Mar 27, 2007 | 47.48 | 47.49 | 47.22 | 47.34 | 48,404 | -0.33(-0.69%) |
Mar 26, 2007 | 47.61 | 47.67 | 47.33 | 47.67 | 31,047 | +0.12(+0.25%) |
Mar 23, 2007 | 47.66 | 47.71 | 47.50 | 47.55 | 23,346 | -0.14(-0.29%) |
Mar 22, 2007 | 47.61 | 47.75 | 47.55 | 47.69 | 14,423 | +0.10(+0.21%) |
Mar 21, 2007 | 47.04 | 47.59 | 46.89 | 47.59 | 21,146 | +0.51(+1.08%) |
Mar 20, 2007 | 46.80 | 47.11 | 46.73 | 47.08 | 36,792 | +0.29(+0.63%) |
Mar 19, 2007 | 46.54 | 46.81 | 46.44 | 46.79 | 36,792 | +0.48(+1.04%) |
Mar 16, 2007 | 46.35 | 46.57 | 46.28 | 46.30 | 41,070 | -0.19(-0.40%) |
Mar 15, 2007 | 46.32 | 46.49 | 46.18 | 46.49 | 32,025 | +0.21(+0.45%) |
Mar 14, 2007 | 46.35 | 46.35 | 45.88 | 46.28 | 25,424 | +0.03(+0.06%) |
Mar 13, 2007 | 46.88 | 46.91 | 46.22 | 46.26 | 15,523 | -0.62(-1.33%) |
Mar 12, 2007 | 46.73 | 46.96 | 46.71 | 46.88 | 38,625 | -0.09(-0.19%) |
Mar 09, 2007 | 47.00 | 47.00 | 46.73 | 46.97 | 35,569 | +0.22(+0.47%) |
Mar 08, 2007 | 46.89 | 46.99 | 46.74 | 46.75 | 43,392 | +0.16(+0.33%) |
Mar 07, 2007 | 46.55 | 46.80 | 46.55 | 46.59 | 21,390 | -0.10(-0.21%) |
Mar 06, 2007 | 46.47 | 46.75 | 46.30 | 46.69 | 36,058 | +0.57(+1.24%) |
Mar 05, 2007 | 46.12 | 46.63 | 46.12 | 46.12 | 38,503 | -0.33(-0.70%) |
Mar 02, 2007 | 46.67 | 46.91 | 46.43 | 46.44 | 24,691 | -0.45(-0.96%) |