Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.02 | 50.14 | 49.90 | 50.03 | 245,637 | -0.08(-0.16%) |
May 30, 2007 | 49.89 | 50.21 | 49.58 | 50.11 | 201,415 | +0.11(+0.22%) |
May 29, 2007 | 49.80 | 50.19 | 49.78 | 50.00 | 1,013,954 | +0.27(+0.54%) |
May 25, 2007 | 49.80 | 49.99 | 49.70 | 49.73 | 865,191 | -0.02(-0.04%) |
May 24, 2007 | 50.05 | 50.38 | 49.64 | 49.75 | 302,597 | -0.61(-1.21%) |
May 23, 2007 | 50.25 | 50.77 | 50.25 | 50.36 | 223,265 | +0.11(+0.22%) |
May 22, 2007 | 50.26 | 50.48 | 50.25 | 50.25 | 212,486 | -0.13(-0.26%) |
May 21, 2007 | 50.36 | 50.50 | 50.25 | 50.38 | 194,368 | +0.00(+0.00%) |
May 18, 2007 | 50.36 | 50.50 | 50.25 | 50.38 | 194,368 | +0.00(+0.00%) |
May 17, 2007 | 50.16 | 50.70 | 50.16 | 50.38 | 94,344 | +0.02(+0.04%) |
May 16, 2007 | 50.27 | 50.50 | 50.16 | 50.36 | 270,997 | +0.00(+0.00%) |
May 15, 2007 | 50.50 | 50.50 | 50.10 | 50.36 | 280,376 | -0.12(-0.24%) |
May 14, 2007 | 50.25 | 51.35 | 50.25 | 50.48 | 221,299 | +0.10(+0.20%) |
May 11, 2007 | 50.29 | 50.67 | 50.20 | 50.38 | 462,427 | -0.04(-0.08%) |
May 10, 2007 | 50.26 | 50.83 | 50.25 | 50.42 | 302,872 | +0.12(+0.24%) |
May 09, 2007 | 50.00 | 50.63 | 50.00 | 50.30 | 394,616 | +0.20(+0.40%) |
May 08, 2007 | 50.00 | 50.20 | 49.95 | 50.10 | 340,024 | +0.04(+0.08%) |
May 07, 2007 | 50.00 | 50.23 | 49.95 | 50.06 | 473,155 | +0.01(+0.02%) |
May 04, 2007 | 50.00 | 50.14 | 49.82 | 50.05 | 514,733 | -0.11(-0.22%) |
May 03, 2007 | 50.44 | 50.45 | 50.00 | 50.16 | 486,117 | -0.09(-0.18%) |
May 02, 2007 | 50.00 | 50.41 | 50.00 | 50.25 | 348,441 | -0.23(-0.46%) |
May 01, 2007 | 49.71 | 51.13 | 49.71 | 50.48 | 458,849 | +0.48(+0.96%) |
Apr 30, 2007 | 50.99 | 51.18 | 49.91 | 50.00 | 497,682 | -1.16(-2.27%) |
Apr 27, 2007 | 51.65 | 51.74 | 50.55 | 51.16 | 1,162,828 | -1.69(-3.20%) |
Apr 26, 2007 | 50.07 | 55.00 | 50.00 | 52.85 | 1,697,432 | +2.60(+5.17%) |
Apr 25, 2007 | 49.75 | 50.25 | 49.55 | 50.25 | 390,713 | +0.53(+1.07%) |
Apr 24, 2007 | 49.80 | 49.80 | 49.59 | 49.72 | 593,742 | -0.08(-0.16%) |
Apr 23, 2007 | 49.85 | 50.37 | 49.65 | 49.80 | 390,269 | -0.20(-0.40%) |
Apr 20, 2007 | 49.75 | 50.00 | 49.56 | 50.00 | 353,724 | +0.59(+1.19%) |
Apr 19, 2007 | 49.50 | 49.74 | 49.40 | 49.41 | 167,496 | -0.38(-0.76%) |
Apr 18, 2007 | 49.25 | 49.79 | 49.20 | 49.79 | 345,506 | +0.49(+0.99%) |
Apr 17, 2007 | 48.73 | 49.44 | 48.73 | 49.30 | 312,677 | +0.59(+1.21%) |
Apr 16, 2007 | 47.71 | 48.71 | 47.61 | 48.71 | 398,884 | +0.91(+1.90%) |
Apr 13, 2007 | 47.53 | 47.83 | 47.50 | 47.80 | 205,568 | +0.09(+0.19%) |
Apr 12, 2007 | 47.48 | 47.80 | 47.14 | 47.71 | 296,208 | +0.21(+0.44%) |
Apr 11, 2007 | 46.46 | 47.58 | 46.46 | 47.50 | 333,870 | +0.90(+1.93%) |
Apr 10, 2007 | 46.40 | 46.63 | 46.40 | 46.60 | 177,906 | +0.03(+0.06%) |
Apr 09, 2007 | 46.05 | 46.61 | 46.05 | 46.57 | 175,956 | +0.25(+0.54%) |
Apr 05, 2007 | 45.85 | 46.39 | 45.85 | 46.32 | 249,470 | +0.19(+0.41%) |
Apr 04, 2007 | 46.25 | 46.31 | 46.00 | 46.13 | 224,083 | -0.14(-0.30%) |
Apr 03, 2007 | 46.01 | 46.39 | 46.01 | 46.27 | 202,159 | +0.26(+0.57%) |
Apr 02, 2007 | 45.87 | 46.50 | 45.87 | 46.01 | 258,716 | +0.01(+0.02%) |
Mar 30, 2007 | 45.88 | 46.10 | 45.88 | 46.00 | 338,264 | -0.02(-0.04%) |
Mar 29, 2007 | 46.35 | 46.35 | 45.92 | 46.02 | 327,318 | -0.03(-0.07%) |
Mar 28, 2007 | 46.00 | 46.34 | 46.00 | 46.05 | 261,009 | +0.04(+0.09%) |
Mar 27, 2007 | 46.17 | 46.34 | 46.00 | 46.01 | 154,566 | -0.15(-0.32%) |
Mar 26, 2007 | 46.80 | 47.00 | 46.00 | 46.16 | 316,641 | -0.64(-1.37%) |
Mar 23, 2007 | 46.27 | 46.90 | 46.25 | 46.80 | 199,319 | +0.40(+0.86%) |
Mar 22, 2007 | 47.21 | 47.50 | 46.25 | 46.40 | 333,246 | -1.02(-2.15%) |
Mar 21, 2007 | 47.37 | 47.57 | 47.10 | 47.42 | 438,667 | -0.09(-0.19%) |
Mar 20, 2007 | 47.37 | 47.67 | 47.35 | 47.51 | 289,560 | -0.09(-0.19%) |
Mar 19, 2007 | 47.44 | 48.00 | 47.30 | 47.60 | 300,837 | +0.16(+0.34%) |
Mar 16, 2007 | 47.43 | 47.75 | 47.31 | 47.44 | 564,123 | -0.17(-0.36%) |
Mar 15, 2007 | 47.50 | 47.78 | 47.31 | 47.61 | 496,028 | -0.24(-0.50%) |
Mar 14, 2007 | 46.80 | 48.00 | 46.80 | 47.85 | 717,278 | +0.60(+1.27%) |
Mar 13, 2007 | 47.53 | 47.53 | 47.12 | 47.25 | 429,374 | -0.69(-1.44%) |
Mar 12, 2007 | 47.30 | 47.99 | 47.30 | 47.94 | 321,380 | +0.46(+0.97%) |
Mar 09, 2007 | 47.20 | 47.52 | 47.20 | 47.48 | 520,130 | +0.12(+0.25%) |
Mar 08, 2007 | 46.99 | 47.40 | 46.95 | 47.36 | 427,863 | +0.13(+0.28%) |
Mar 07, 2007 | 46.55 | 47.28 | 46.37 | 47.23 | 511,229 | +0.54(+1.16%) |
Mar 06, 2007 | 46.05 | 47.17 | 46.05 | 46.69 | 570,797 | +0.50(+1.08%) |
Mar 05, 2007 | 45.55 | 46.32 | 45.50 | 46.19 | 327,683 | +0.20(+0.43%) |
Mar 02, 2007 | 45.55 | 46.19 | 45.55 | 45.99 | 365,248 | +0.10(+0.22%) |