Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.25 | 52.96 | 51.91 | 52.40 | 1,650,960 | -0.70(-1.33%) |
May 30, 2007 | 51.98 | 53.11 | 51.81 | 53.10 | 707,467 | +0.74(+1.41%) |
May 29, 2007 | 52.92 | 53.09 | 52.21 | 52.36 | 915,858 | -0.37(-0.69%) |
May 25, 2007 | 52.53 | 53.26 | 52.39 | 52.73 | 1,061,025 | +0.41(+0.78%) |
May 24, 2007 | 52.47 | 52.75 | 52.11 | 52.32 | 1,119,627 | -0.09(-0.16%) |
May 23, 2007 | 52.40 | 52.60 | 52.07 | 52.41 | 673,937 | +0.01(+0.02%) |
May 22, 2007 | 52.07 | 52.51 | 51.81 | 52.40 | 470,350 | +0.25(+0.49%) |
May 21, 2007 | 50.97 | 52.20 | 50.97 | 52.14 | 1,084,872 | +1.17(+2.30%) |
May 18, 2007 | 50.99 | 51.09 | 50.23 | 50.97 | 875,592 | +0.25(+0.49%) |
May 17, 2007 | 50.88 | 50.98 | 50.49 | 50.72 | 547,329 | -0.32(-0.63%) |
May 16, 2007 | 50.71 | 51.39 | 50.62 | 51.05 | 918,917 | +0.44(+0.87%) |
May 15, 2007 | 51.08 | 51.47 | 50.50 | 50.61 | 560,181 | -0.63(-1.23%) |
May 14, 2007 | 51.68 | 51.89 | 50.74 | 51.23 | 1,798,515 | -0.37(-0.71%) |
May 11, 2007 | 50.36 | 52.15 | 50.36 | 51.60 | 1,205,956 | +1.48(+2.95%) |
May 10, 2007 | 50.22 | 50.35 | 49.37 | 50.12 | 638,828 | -0.12(-0.24%) |
May 09, 2007 | 49.73 | 50.47 | 49.73 | 50.24 | 667,202 | +0.20(+0.39%) |
May 08, 2007 | 50.31 | 50.31 | 49.28 | 50.04 | 597,503 | -0.25(-0.51%) |
May 07, 2007 | 50.11 | 50.35 | 49.60 | 50.30 | 1,470,035 | +0.52(+1.04%) |
May 04, 2007 | 47.51 | 50.68 | 47.59 | 49.78 | 1,907,487 | +2.28(+4.79%) |
May 03, 2007 | 47.82 | 48.97 | 46.50 | 47.51 | 2,990,044 | -2.17(-4.36%) |
May 02, 2007 | 48.17 | 49.85 | 48.03 | 49.67 | 1,413,195 | +1.52(+3.16%) |
May 01, 2007 | 47.46 | 48.20 | 47.03 | 48.15 | 767,983 | +0.64(+1.34%) |
Apr 30, 2007 | 48.09 | 48.24 | 47.51 | 47.51 | 712,765 | -0.64(-1.32%) |
Apr 27, 2007 | 48.07 | 48.34 | 47.71 | 48.15 | 691,926 | +0.00(+0.00%) |
Apr 26, 2007 | 48.18 | 48.55 | 47.90 | 48.15 | 745,849 | -0.19(-0.39%) |
Apr 25, 2007 | 48.76 | 48.93 | 48.30 | 48.34 | 616,341 | -0.28(-0.58%) |
Apr 24, 2007 | 48.91 | 49.69 | 48.43 | 48.62 | 1,369,961 | -0.19(-0.38%) |
Apr 23, 2007 | 48.50 | 48.98 | 48.37 | 48.80 | 1,028,883 | +0.35(+0.72%) |
Apr 20, 2007 | 48.74 | 49.00 | 48.10 | 48.46 | 853,812 | +0.14(+0.28%) |
Apr 19, 2007 | 46.66 | 48.67 | 46.49 | 48.32 | 1,710,096 | +1.67(+3.59%) |
Apr 18, 2007 | 46.49 | 46.78 | 46.10 | 46.65 | 536,929 | +0.15(+0.33%) |
Apr 17, 2007 | 45.98 | 46.60 | 45.98 | 46.49 | 778,344 | +0.65(+1.43%) |
Apr 16, 2007 | 45.28 | 45.86 | 45.04 | 45.84 | 550,254 | +0.77(+1.72%) |
Apr 13, 2007 | 44.94 | 45.22 | 44.70 | 45.07 | 934,107 | +0.16(+0.36%) |
Apr 12, 2007 | 44.97 | 45.11 | 44.48 | 44.91 | 851,810 | -0.01(-0.02%) |
Apr 11, 2007 | 44.96 | 45.09 | 44.44 | 44.91 | 499,783 | +0.04(+0.09%) |
Apr 10, 2007 | 45.33 | 45.67 | 44.73 | 44.87 | 590,557 | -0.46(-1.01%) |
Apr 09, 2007 | 45.45 | 45.60 | 45.09 | 45.33 | 454,691 | -0.02(-0.04%) |
Apr 05, 2007 | 44.96 | 45.65 | 44.86 | 45.35 | 619,873 | +0.61(+1.37%) |
Apr 04, 2007 | 45.07 | 45.19 | 44.69 | 44.74 | 570,542 | -0.45(-1.00%) |
Apr 03, 2007 | 44.89 | 45.53 | 44.89 | 45.19 | 422,903 | +0.51(+1.14%) |
Apr 02, 2007 | 45.03 | 45.14 | 44.30 | 44.68 | 550,835 | -0.34(-0.75%) |
Mar 30, 2007 | 44.89 | 45.40 | 44.69 | 45.02 | 549,361 | +0.15(+0.34%) |
Mar 29, 2007 | 44.56 | 44.94 | 44.29 | 44.86 | 647,279 | +0.48(+1.09%) |
Mar 28, 2007 | 44.61 | 44.62 | 44.18 | 44.38 | 486,362 | -0.29(-0.65%) |
Mar 27, 2007 | 45.03 | 45.03 | 44.59 | 44.67 | 484,125 | -0.37(-0.81%) |
Mar 26, 2007 | 45.86 | 45.86 | 44.59 | 45.03 | 589,144 | -0.68(-1.49%) |
Mar 23, 2007 | 45.45 | 45.87 | 45.14 | 45.71 | 893,959 | +0.39(+0.86%) |
Mar 22, 2007 | 45.02 | 45.44 | 44.69 | 45.32 | 805,480 | +0.60(+1.35%) |
Mar 21, 2007 | 44.33 | 44.76 | 43.99 | 44.72 | 913,621 | +0.43(+0.98%) |
Mar 20, 2007 | 43.57 | 44.29 | 43.40 | 44.29 | 785,408 | +0.71(+1.64%) |
Mar 19, 2007 | 42.98 | 43.89 | 42.98 | 43.57 | 485,184 | +0.59(+1.36%) |
Mar 16, 2007 | 42.98 | 43.15 | 42.48 | 42.99 | 657,901 | +0.11(+0.26%) |
Mar 15, 2007 | 42.39 | 42.99 | 42.35 | 42.88 | 687,335 | +0.53(+1.24%) |
Mar 14, 2007 | 42.57 | 42.99 | 41.89 | 42.35 | 808,601 | -0.28(-0.66%) |
Mar 13, 2007 | 43.84 | 43.68 | 42.49 | 42.63 | 730,897 | -1.21(-2.77%) |
Mar 12, 2007 | 44.17 | 44.34 | 43.61 | 43.84 | 401,357 | -0.31(-0.71%) |
Mar 09, 2007 | 44.64 | 44.65 | 43.95 | 44.16 | 660,373 | -0.13(-0.29%) |
Mar 08, 2007 | 44.28 | 44.98 | 44.17 | 44.29 | 867,469 | +0.51(+1.16%) |
Mar 07, 2007 | 43.23 | 44.04 | 42.96 | 43.78 | 770,573 | +0.42(+0.98%) |
Mar 06, 2007 | 43.45 | 43.67 | 42.89 | 43.35 | 1,006,984 | +0.25(+0.59%) |
Mar 05, 2007 | 43.19 | 43.74 | 42.62 | 43.10 | 868,293 | -0.71(-1.61%) |
Mar 02, 2007 | 44.97 | 44.97 | 43.78 | 43.80 | 847,925 | -1.23(-2.73%) |