Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.58 | 48.60 | 47.54 | 47.93 | 3,497,190 | -0.45(-0.93%) |
May 30, 2007 | 47.08 | 48.49 | 46.94 | 48.38 | 4,850,570 | +0.86(+1.82%) |
May 29, 2007 | 46.96 | 47.93 | 46.87 | 47.52 | 5,419,199 | +0.57(+1.21%) |
May 25, 2007 | 45.98 | 46.99 | 45.90 | 46.95 | 5,238,771 | +1.23(+2.68%) |
May 24, 2007 | 47.08 | 47.22 | 45.38 | 45.72 | 8,665,596 | -1.56(-3.30%) |
May 23, 2007 | 48.01 | 48.01 | 47.22 | 47.28 | 2,760,063 | -0.73(-1.51%) |
May 22, 2007 | 48.32 | 48.48 | 47.67 | 48.01 | 3,818,717 | -0.25(-0.53%) |
May 21, 2007 | 47.41 | 48.55 | 47.41 | 48.26 | 2,340,523 | +0.62(+1.30%) |
May 18, 2007 | 47.52 | 48.15 | 47.07 | 47.64 | 4,264,633 | +0.17(+0.35%) |
May 17, 2007 | 47.96 | 48.12 | 47.25 | 47.48 | 4,338,141 | -0.72(-1.49%) |
May 16, 2007 | 47.93 | 48.39 | 47.55 | 48.19 | 5,963,142 | +0.43(+0.90%) |
May 15, 2007 | 49.08 | 49.10 | 47.70 | 47.76 | 5,023,322 | -1.05(-2.15%) |
May 14, 2007 | 49.36 | 49.87 | 48.61 | 48.81 | 3,895,873 | -0.29(-0.60%) |
May 11, 2007 | 49.01 | 49.27 | 48.76 | 49.10 | 3,093,845 | +0.17(+0.34%) |
May 10, 2007 | 49.53 | 49.67 | 48.64 | 48.94 | 4,893,821 | -0.74(-1.48%) |
May 09, 2007 | 50.31 | 50.64 | 49.25 | 49.67 | 9,588,050 | -2.25(-4.33%) |
May 08, 2007 | 50.79 | 51.92 | 50.31 | 51.92 | 6,564,371 | +1.54(+3.06%) |
May 07, 2007 | 50.53 | 50.88 | 50.05 | 50.38 | 1,764,291 | -0.27(-0.54%) |
May 04, 2007 | 50.62 | 51.10 | 50.37 | 50.65 | 2,433,511 | +0.38(+0.76%) |
May 03, 2007 | 50.39 | 51.09 | 49.87 | 50.27 | 2,952,606 | -0.12(-0.23%) |
May 02, 2007 | 49.04 | 50.74 | 48.99 | 50.39 | 5,941,752 | +1.40(+2.86%) |
May 01, 2007 | 49.38 | 49.45 | 48.43 | 48.99 | 6,143,864 | -0.45(-0.91%) |
Apr 30, 2007 | 50.90 | 51.03 | 49.42 | 49.44 | 3,383,416 | -1.55(-3.04%) |
Apr 27, 2007 | 51.14 | 51.81 | 50.82 | 50.99 | 2,515,587 | -0.35(-0.69%) |
Apr 26, 2007 | 50.92 | 51.49 | 50.74 | 51.34 | 2,752,764 | -0.12(-0.23%) |
Apr 25, 2007 | 51.39 | 51.58 | 50.91 | 51.46 | 3,261,694 | +0.24(+0.46%) |
Apr 24, 2007 | 51.42 | 51.78 | 50.90 | 51.22 | 3,975,405 | +0.16(+0.31%) |
Apr 23, 2007 | 50.63 | 51.57 | 50.53 | 51.07 | 2,529,179 | +0.26(+0.50%) |
Apr 20, 2007 | 50.95 | 51.24 | 50.03 | 50.81 | 5,776,506 | -0.05(-0.10%) |
Apr 19, 2007 | 52.88 | 53.05 | 50.54 | 50.86 | 7,616,909 | -2.35(-4.42%) |
Apr 18, 2007 | 53.17 | 53.62 | 52.57 | 53.21 | 3,382,522 | -0.10(-0.18%) |
Apr 17, 2007 | 52.96 | 53.31 | 52.53 | 53.31 | 2,935,135 | +0.44(+0.83%) |
Apr 16, 2007 | 52.43 | 53.39 | 52.33 | 52.87 | 2,541,179 | +0.46(+0.88%) |
Apr 13, 2007 | 51.79 | 52.52 | 51.64 | 52.41 | 3,554,903 | +0.30(+0.58%) |
Apr 12, 2007 | 51.84 | 52.23 | 51.53 | 52.11 | 3,151,119 | +0.06(+0.11%) |
Apr 11, 2007 | 51.88 | 52.37 | 51.64 | 52.05 | 4,027,414 | +0.12(+0.23%) |
Apr 10, 2007 | 50.38 | 51.98 | 50.29 | 51.93 | 3,370,879 | +1.42(+2.82%) |
Apr 09, 2007 | 51.20 | 51.23 | 50.50 | 50.51 | 1,753,851 | -0.43(-0.85%) |
Apr 05, 2007 | 50.39 | 51.05 | 50.29 | 50.94 | 1,153,207 | +0.34(+0.68%) |
Apr 04, 2007 | 50.28 | 50.96 | 50.12 | 50.60 | 1,660,343 | +0.16(+0.31%) |
Apr 03, 2007 | 50.46 | 51.17 | 50.27 | 50.44 | 2,450,795 | +0.11(+0.21%) |
Apr 02, 2007 | 49.60 | 50.39 | 49.34 | 50.33 | 2,603,661 | +0.94(+1.91%) |
Mar 30, 2007 | 50.31 | 50.31 | 49.15 | 49.39 | 2,566,027 | -0.91(-1.81%) |
Mar 29, 2007 | 51.18 | 51.19 | 49.35 | 50.30 | 3,703,600 | -0.49(-0.97%) |
Mar 28, 2007 | 49.83 | 51.03 | 49.83 | 50.79 | 3,986,901 | +0.47(+0.94%) |
Mar 27, 2007 | 50.03 | 51.23 | 49.63 | 50.32 | 4,384,851 | +0.95(+1.93%) |
Mar 26, 2007 | 49.01 | 49.43 | 48.35 | 49.37 | 2,478,019 | +0.21(+0.42%) |
Mar 23, 2007 | 49.23 | 49.85 | 49.16 | 49.16 | 1,582,711 | -0.13(-0.26%) |
Mar 22, 2007 | 50.01 | 50.01 | 48.70 | 49.29 | 3,354,602 | -0.39(-0.79%) |
Mar 21, 2007 | 48.30 | 49.88 | 48.07 | 49.68 | 3,383,854 | +1.30(+2.70%) |
Mar 20, 2007 | 48.01 | 48.52 | 47.83 | 48.38 | 1,836,382 | +0.34(+0.71%) |
Mar 19, 2007 | 48.05 | 48.39 | 47.71 | 48.04 | 3,105,899 | +0.06(+0.12%) |
Mar 16, 2007 | 48.76 | 48.85 | 47.80 | 47.98 | 4,768,337 | -1.05(-2.14%) |
Mar 15, 2007 | 49.44 | 49.60 | 48.92 | 49.03 | 2,284,333 | -0.24(-0.48%) |
Mar 14, 2007 | 48.55 | 49.27 | 48.08 | 49.26 | 2,203,568 | +0.67(+1.37%) |
Mar 13, 2007 | 50.01 | 50.25 | 48.59 | 48.59 | 3,032,009 | -1.41(-2.82%) |
Mar 12, 2007 | 50.05 | 50.55 | 49.72 | 50.01 | 1,731,974 | +0.16(+0.31%) |
Mar 09, 2007 | 49.92 | 50.24 | 49.27 | 49.85 | 3,114,796 | +0.50(+1.01%) |
Mar 08, 2007 | 49.53 | 50.27 | 48.99 | 49.35 | 3,560,658 | +0.14(+0.28%) |
Mar 07, 2007 | 48.55 | 49.45 | 48.15 | 49.21 | 4,657,286 | +0.53(+1.09%) |
Mar 06, 2007 | 48.32 | 48.94 | 47.76 | 48.68 | 3,788,950 | +0.68(+1.41%) |
Mar 05, 2007 | 47.88 | 48.72 | 47.56 | 48.01 | 3,245,317 | -0.15(-0.31%) |
Mar 02, 2007 | 48.33 | 49.00 | 48.14 | 48.15 | 3,300,790 | -0.70(-1.43%) |