Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.00 | 53.17 | 52.00 | 53.17 | 760,600 | +0.36(+0.68%) |
May 30, 2007 | 51.86 | 52.87 | 51.76 | 52.81 | 515,400 | +0.78(+1.50%) |
May 29, 2007 | 51.50 | 52.16 | 51.48 | 52.03 | 366,800 | +0.67(+1.30%) |
May 25, 2007 | 51.35 | 51.55 | 51.15 | 51.36 | 261,600 | +0.08(+0.16%) |
May 24, 2007 | 51.53 | 51.91 | 51.26 | 51.28 | 354,000 | -0.25(-0.49%) |
May 23, 2007 | 51.50 | 52.04 | 51.41 | 51.53 | 576,100 | +0.03(+0.06%) |
May 22, 2007 | 50.81 | 51.70 | 50.72 | 51.50 | 456,667 | +0.57(+1.12%) |
May 21, 2007 | 51.14 | 51.15 | 50.53 | 50.93 | 510,100 | -0.14(-0.27%) |
May 18, 2007 | 51.50 | 51.57 | 50.93 | 51.07 | 318,500 | -0.32(-0.62%) |
May 17, 2007 | 51.48 | 51.77 | 51.02 | 51.39 | 449,300 | -0.27(-0.52%) |
May 16, 2007 | 51.70 | 51.95 | 51.50 | 51.66 | 286,000 | +0.04(+0.08%) |
May 15, 2007 | 51.40 | 52.25 | 51.36 | 51.62 | 529,700 | +0.16(+0.31%) |
May 14, 2007 | 50.90 | 51.96 | 50.90 | 51.46 | 913,700 | +1.06(+2.10%) |
May 11, 2007 | 50.40 | 50.66 | 50.28 | 50.40 | 579,800 | -0.10(-0.20%) |
May 10, 2007 | 50.41 | 50.62 | 50.26 | 50.50 | 557,800 | -0.22(-0.43%) |
May 09, 2007 | 50.20 | 52.30 | 50.00 | 50.72 | 2,511,600 | +2.37(+4.90%) |
May 08, 2007 | 48.46 | 48.55 | 47.95 | 48.35 | 461,800 | -0.22(-0.45%) |
May 07, 2007 | 48.50 | 48.62 | 48.29 | 48.57 | 486,200 | +0.07(+0.14%) |
May 04, 2007 | 48.46 | 48.60 | 48.25 | 48.50 | 740,900 | +0.04(+0.08%) |
May 03, 2007 | 48.83 | 49.00 | 47.98 | 48.46 | 511,100 | -0.22(-0.45%) |
May 02, 2007 | 49.70 | 49.95 | 48.32 | 48.68 | 1,985,707 | +0.94(+1.97%) |
May 01, 2007 | 47.36 | 47.99 | 47.35 | 47.74 | 518,100 | +0.38(+0.80%) |
Apr 30, 2007 | 47.67 | 47.83 | 47.36 | 47.36 | 188,900 | -0.32(-0.67%) |
Apr 27, 2007 | 47.60 | 48.09 | 47.59 | 47.68 | 227,000 | -0.07(-0.15%) |
Apr 26, 2007 | 47.82 | 48.03 | 47.43 | 47.75 | 329,800 | +0.03(+0.06%) |
Apr 25, 2007 | 47.91 | 48.00 | 47.68 | 47.72 | 244,000 | -0.17(-0.35%) |
Apr 24, 2007 | 47.66 | 48.07 | 47.66 | 47.89 | 430,400 | +0.24(+0.50%) |
Apr 23, 2007 | 47.91 | 47.92 | 47.45 | 47.65 | 190,300 | -0.25(-0.52%) |
Apr 20, 2007 | 47.94 | 48.05 | 47.53 | 47.90 | 141,100 | +0.09(+0.19%) |
Apr 19, 2007 | 49.95 | 49.95 | 47.54 | 47.81 | 150,400 | -0.26(-0.54%) |
Apr 18, 2007 | 48.16 | 48.45 | 47.83 | 48.07 | 202,700 | -0.17(-0.35%) |
Apr 17, 2007 | 48.17 | 48.65 | 48.12 | 48.24 | 328,600 | +0.14(+0.29%) |
Apr 16, 2007 | 48.26 | 48.68 | 47.96 | 48.10 | 228,142 | -0.02(-0.04%) |
Apr 13, 2007 | 47.74 | 48.29 | 47.64 | 48.12 | 561,900 | +0.52(+1.09%) |
Apr 12, 2007 | 47.35 | 47.73 | 47.15 | 47.60 | 308,400 | +0.20(+0.42%) |
Apr 11, 2007 | 47.45 | 47.58 | 47.03 | 47.40 | 347,324 | -0.02(-0.04%) |
Apr 10, 2007 | 47.27 | 47.65 | 47.10 | 47.42 | 369,700 | +0.05(+0.11%) |
Apr 09, 2007 | 46.41 | 47.52 | 46.25 | 47.37 | 509,902 | +0.93(+2.00%) |
Apr 05, 2007 | 46.45 | 46.73 | 46.31 | 46.44 | 172,459 | +0.01(+0.02%) |
Apr 04, 2007 | 46.42 | 46.55 | 46.27 | 46.43 | 229,100 | -0.02(-0.04%) |
Apr 03, 2007 | 46.33 | 46.62 | 46.21 | 46.45 | 182,600 | +0.33(+0.72%) |
Apr 02, 2007 | 46.45 | 46.47 | 46.00 | 46.12 | 324,200 | -0.14(-0.30%) |
Mar 30, 2007 | 46.24 | 46.50 | 46.14 | 46.26 | 309,700 | +0.09(+0.19%) |
Mar 29, 2007 | 46.38 | 46.38 | 45.58 | 46.17 | 504,300 | -0.12(-0.26%) |
Mar 28, 2007 | 45.95 | 46.37 | 45.77 | 46.29 | 310,700 | +0.24(+0.52%) |
Mar 27, 2007 | 45.68 | 46.19 | 45.68 | 46.05 | 247,800 | +0.22(+0.48%) |
Mar 26, 2007 | 45.90 | 45.95 | 45.56 | 45.83 | 499,400 | -0.15(-0.33%) |
Mar 23, 2007 | 45.62 | 46.09 | 45.53 | 45.98 | 416,000 | +0.32(+0.70%) |
Mar 22, 2007 | 47.27 | 47.27 | 45.30 | 45.66 | 408,100 | +0.27(+0.59%) |
Mar 21, 2007 | 44.69 | 45.61 | 44.53 | 45.39 | 388,500 | +0.82(+1.84%) |
Mar 20, 2007 | 44.20 | 44.63 | 44.07 | 44.57 | 327,400 | +0.64(+1.46%) |
Mar 19, 2007 | 43.95 | 44.08 | 43.68 | 43.93 | 320,100 | +0.16(+0.37%) |
Mar 16, 2007 | 43.95 | 43.98 | 43.66 | 43.77 | 228,200 | -0.13(-0.30%) |
Mar 15, 2007 | 43.83 | 43.98 | 43.64 | 43.90 | 319,000 | +0.07(+0.16%) |
Mar 14, 2007 | 43.62 | 44.00 | 43.40 | 43.83 | 451,800 | +0.07(+0.16%) |
Mar 13, 2007 | 44.73 | 44.43 | 43.55 | 43.76 | 638,100 | -0.97(-2.17%) |
Mar 12, 2007 | 44.50 | 44.73 | 44.14 | 44.73 | 332,000 | +0.12(+0.27%) |
Mar 09, 2007 | 44.97 | 45.00 | 44.50 | 44.61 | 309,700 | -0.20(-0.45%) |
Mar 08, 2007 | 44.90 | 45.16 | 44.62 | 44.81 | 307,300 | +0.05(+0.11%) |
Mar 07, 2007 | 44.53 | 44.85 | 44.36 | 44.76 | 294,400 | +0.13(+0.29%) |
Mar 06, 2007 | 44.85 | 44.85 | 44.20 | 44.63 | 491,100 | +0.08(+0.18%) |
Mar 05, 2007 | 44.89 | 45.42 | 44.51 | 44.55 | 791,500 | -0.58(-1.29%) |
Mar 02, 2007 | 45.69 | 45.83 | 45.08 | 45.13 | 384,200 | -0.56(-1.23%) |