Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.90 | 49.98 | 49.58 | 49.92 | 1,167,480 | +0.27(+0.54%) |
May 30, 2007 | 49.13 | 49.65 | 49.00 | 49.65 | 1,300,900 | +0.19(+0.38%) |
May 29, 2007 | 49.29 | 49.97 | 49.29 | 49.46 | 514,717 | +0.38(+0.77%) |
May 25, 2007 | 49.28 | 49.35 | 48.95 | 49.08 | 677,500 | -0.13(-0.26%) |
May 24, 2007 | 50.04 | 50.32 | 49.16 | 49.21 | 1,306,600 | -0.77(-1.54%) |
May 23, 2007 | 49.77 | 50.26 | 49.66 | 49.98 | 800,000 | +0.45(+0.91%) |
May 22, 2007 | 49.49 | 49.79 | 49.00 | 49.53 | 849,900 | +0.04(+0.08%) |
May 21, 2007 | 49.06 | 49.66 | 49.03 | 49.49 | 832,800 | +0.39(+0.79%) |
May 18, 2007 | 49.05 | 49.30 | 48.95 | 49.10 | 1,163,500 | +0.13(+0.27%) |
May 17, 2007 | 49.01 | 49.36 | 48.82 | 48.97 | 1,043,100 | -0.08(-0.16%) |
May 16, 2007 | 49.10 | 49.25 | 48.76 | 49.05 | 1,449,100 | +0.01(+0.02%) |
May 15, 2007 | 49.60 | 49.95 | 48.93 | 49.04 | 1,228,000 | -0.65(-1.31%) |
May 14, 2007 | 49.67 | 50.00 | 49.36 | 49.69 | 1,084,300 | -0.05(-0.10%) |
May 11, 2007 | 49.61 | 49.95 | 49.41 | 49.74 | 1,044,040 | +0.18(+0.36%) |
May 10, 2007 | 50.08 | 50.45 | 49.47 | 49.56 | 988,482 | -0.77(-1.53%) |
May 09, 2007 | 49.10 | 50.76 | 48.60 | 50.33 | 5,009,600 | +0.92(+1.86%) |
May 08, 2007 | 48.97 | 49.62 | 48.65 | 49.41 | 1,266,500 | +0.36(+0.73%) |
May 07, 2007 | 48.86 | 49.84 | 48.70 | 49.05 | 1,324,515 | +0.10(+0.20%) |
May 04, 2007 | 48.88 | 49.09 | 48.54 | 48.95 | 1,726,250 | +0.12(+0.25%) |
May 03, 2007 | 48.69 | 48.89 | 47.99 | 48.83 | 2,157,705 | +0.98(+2.05%) |
May 02, 2007 | 48.72 | 49.70 | 46.46 | 47.85 | 4,256,470 | -4.54(-8.67%) |
May 01, 2007 | 51.36 | 52.39 | 51.23 | 52.39 | 663,997 | +1.04(+2.03%) |
Apr 30, 2007 | 52.70 | 52.75 | 51.35 | 51.35 | 536,200 | -1.23(-2.34%) |
Apr 27, 2007 | 52.30 | 52.72 | 52.26 | 52.58 | 572,200 | +0.11(+0.21%) |
Apr 26, 2007 | 51.94 | 52.47 | 51.70 | 52.47 | 543,000 | +0.47(+0.90%) |
Apr 25, 2007 | 51.54 | 52.31 | 51.30 | 52.00 | 484,800 | +0.59(+1.15%) |
Apr 24, 2007 | 51.11 | 51.53 | 50.70 | 51.41 | 437,700 | +0.42(+0.82%) |
Apr 23, 2007 | 51.38 | 51.52 | 50.88 | 50.99 | 448,300 | -0.18(-0.35%) |
Apr 20, 2007 | 51.07 | 51.38 | 50.77 | 51.17 | 421,500 | +0.34(+0.67%) |
Apr 19, 2007 | 50.80 | 51.00 | 49.80 | 50.83 | 557,528 | +0.51(+1.01%) |
Apr 18, 2007 | 50.58 | 50.63 | 49.84 | 50.32 | 852,100 | -0.33(-0.65%) |
Apr 17, 2007 | 51.13 | 51.39 | 50.52 | 50.65 | 522,400 | -0.47(-0.92%) |
Apr 16, 2007 | 50.95 | 51.35 | 50.80 | 51.12 | 336,200 | +0.52(+1.03%) |
Apr 13, 2007 | 50.17 | 50.60 | 50.15 | 50.60 | 351,900 | +0.43(+0.86%) |
Apr 12, 2007 | 49.95 | 50.19 | 49.60 | 50.17 | 508,501 | +0.12(+0.24%) |
Apr 11, 2007 | 50.67 | 50.88 | 49.89 | 50.05 | 716,576 | -0.46(-0.91%) |
Apr 10, 2007 | 50.65 | 50.89 | 50.41 | 50.51 | 474,112 | -0.24(-0.47%) |
Apr 09, 2007 | 51.30 | 51.39 | 50.55 | 50.75 | 667,000 | -0.36(-0.70%) |
Apr 05, 2007 | 51.11 | 51.30 | 50.79 | 51.11 | 600,800 | +0.00(+0.00%) |
Apr 04, 2007 | 51.48 | 51.62 | 51.05 | 51.11 | 459,100 | -0.36(-0.70%) |
Apr 03, 2007 | 51.22 | 51.91 | 51.22 | 51.47 | 635,100 | +0.32(+0.63%) |
Apr 02, 2007 | 50.95 | 51.45 | 50.83 | 51.15 | 545,600 | +0.20(+0.39%) |
Mar 30, 2007 | 50.34 | 51.22 | 50.33 | 50.95 | 699,000 | +0.58(+1.15%) |
Mar 29, 2007 | 50.51 | 50.80 | 49.97 | 50.37 | 550,000 | +0.13(+0.26%) |
Mar 28, 2007 | 50.23 | 50.40 | 49.79 | 50.24 | 760,100 | +0.03(+0.06%) |
Mar 27, 2007 | 50.47 | 50.50 | 49.91 | 50.21 | 924,200 | -0.57(-1.12%) |
Mar 26, 2007 | 50.32 | 50.78 | 50.13 | 50.78 | 635,900 | +0.52(+1.03%) |
Mar 23, 2007 | 49.98 | 50.57 | 49.86 | 50.26 | 469,500 | +0.15(+0.30%) |
Mar 22, 2007 | 50.02 | 50.25 | 49.61 | 50.11 | 665,100 | +0.13(+0.26%) |
Mar 21, 2007 | 49.32 | 50.11 | 48.96 | 49.98 | 670,868 | +0.81(+1.65%) |
Mar 20, 2007 | 48.35 | 49.36 | 47.91 | 49.17 | 660,110 | +0.67(+1.38%) |
Mar 19, 2007 | 48.01 | 48.94 | 48.00 | 48.50 | 467,100 | +0.85(+1.78%) |
Mar 16, 2007 | 48.12 | 48.27 | 47.26 | 47.65 | 411,500 | -0.47(-0.98%) |
Mar 15, 2007 | 47.73 | 48.18 | 47.50 | 48.12 | 321,680 | +0.39(+0.82%) |
Mar 14, 2007 | 47.42 | 47.97 | 46.55 | 47.73 | 748,000 | +0.17(+0.36%) |
Mar 13, 2007 | 48.05 | 48.30 | 47.34 | 47.56 | 744,900 | -0.49(-1.02%) |
Mar 12, 2007 | 47.22 | 48.19 | 47.05 | 48.05 | 822,800 | +0.12(+0.25%) |
Mar 09, 2007 | 48.34 | 48.49 | 47.52 | 47.93 | 535,700 | +0.00(+0.00%) |
Mar 08, 2007 | 48.31 | 48.89 | 47.69 | 47.93 | 685,400 | +0.07(+0.15%) |
Mar 07, 2007 | 48.18 | 48.28 | 47.51 | 47.86 | 721,100 | -0.46(-0.95%) |
Mar 06, 2007 | 45.85 | 48.40 | 45.85 | 48.32 | 815,700 | +1.61(+3.45%) |
Mar 05, 2007 | 46.66 | 47.45 | 46.37 | 46.71 | 1,045,401 | -0.53(-1.12%) |
Mar 02, 2007 | 48.13 | 48.35 | 47.15 | 47.24 | 720,700 | -0.96(-1.99%) |