Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.52 | 48.54 | 47.47 | 47.86 | 3,502,186 | -0.45(-0.93%) |
May 30, 2007 | 47.02 | 48.42 | 46.87 | 48.31 | 4,857,500 | +0.86(+1.82%) |
May 29, 2007 | 46.90 | 47.86 | 46.80 | 47.45 | 5,426,940 | +0.57(+1.21%) |
May 25, 2007 | 45.91 | 46.92 | 45.83 | 46.88 | 5,246,255 | +1.22(+2.68%) |
May 24, 2007 | 47.02 | 47.15 | 45.31 | 45.66 | 8,677,975 | -1.56(-3.30%) |
May 23, 2007 | 47.94 | 47.94 | 47.15 | 47.21 | 2,764,006 | -0.72(-1.51%) |
May 22, 2007 | 48.25 | 48.41 | 47.60 | 47.94 | 3,824,173 | -0.25(-0.53%) |
May 21, 2007 | 47.34 | 48.48 | 47.34 | 48.19 | 2,343,866 | +0.62(+1.30%) |
May 18, 2007 | 47.45 | 48.08 | 47.01 | 47.58 | 4,270,725 | +0.17(+0.35%) |
May 17, 2007 | 47.89 | 48.06 | 47.18 | 47.41 | 4,344,339 | -0.71(-1.49%) |
May 16, 2007 | 47.86 | 48.32 | 47.48 | 48.12 | 5,971,661 | +0.43(+0.90%) |
May 15, 2007 | 49.01 | 49.03 | 47.63 | 47.69 | 5,030,498 | -1.05(-2.15%) |
May 14, 2007 | 49.29 | 49.80 | 48.55 | 48.74 | 3,901,438 | -0.29(-0.60%) |
May 11, 2007 | 48.94 | 49.20 | 48.69 | 49.03 | 3,098,265 | +0.17(+0.34%) |
May 10, 2007 | 49.46 | 49.60 | 48.57 | 48.87 | 4,900,812 | -0.73(-1.48%) |
May 09, 2007 | 50.24 | 50.57 | 49.18 | 49.60 | 9,601,747 | -2.24(-4.33%) |
May 08, 2007 | 50.72 | 51.85 | 50.24 | 51.85 | 6,573,749 | +1.54(+3.06%) |
May 07, 2007 | 50.45 | 50.81 | 49.97 | 50.31 | 1,766,811 | -0.27(-0.54%) |
May 04, 2007 | 50.55 | 51.02 | 50.30 | 50.58 | 2,436,988 | +0.38(+0.76%) |
May 03, 2007 | 50.32 | 51.01 | 49.80 | 50.20 | 2,956,824 | -0.12(-0.23%) |
May 02, 2007 | 48.97 | 50.67 | 48.92 | 50.32 | 5,950,240 | +1.40(+2.86%) |
May 01, 2007 | 49.31 | 49.38 | 48.36 | 48.92 | 6,152,641 | -0.45(-0.91%) |
Apr 30, 2007 | 50.83 | 50.95 | 49.35 | 49.37 | 3,388,250 | -1.55(-3.04%) |
Apr 27, 2007 | 51.07 | 51.74 | 50.75 | 50.91 | 2,519,180 | -0.35(-0.69%) |
Apr 26, 2007 | 50.85 | 51.41 | 50.67 | 51.27 | 2,756,697 | -0.12(-0.23%) |
Apr 25, 2007 | 51.32 | 51.50 | 50.84 | 51.38 | 3,266,353 | +0.23(+0.46%) |
Apr 24, 2007 | 51.35 | 51.71 | 50.83 | 51.15 | 3,981,084 | +0.16(+0.31%) |
Apr 23, 2007 | 50.56 | 51.49 | 50.45 | 50.99 | 2,532,792 | +0.25(+0.50%) |
Apr 20, 2007 | 50.88 | 51.17 | 49.96 | 50.74 | 5,784,758 | -0.05(-0.10%) |
Apr 19, 2007 | 52.81 | 52.97 | 50.46 | 50.79 | 7,627,791 | -2.35(-4.42%) |
Apr 18, 2007 | 53.10 | 53.54 | 52.49 | 53.14 | 3,387,354 | -0.10(-0.18%) |
Apr 17, 2007 | 52.88 | 53.24 | 52.45 | 53.24 | 2,939,328 | +0.44(+0.83%) |
Apr 16, 2007 | 52.35 | 53.31 | 52.26 | 52.80 | 2,544,809 | +0.46(+0.88%) |
Apr 13, 2007 | 51.72 | 52.44 | 51.57 | 52.34 | 3,559,982 | +0.30(+0.58%) |
Apr 12, 2007 | 51.77 | 52.16 | 51.45 | 52.03 | 3,155,621 | +0.06(+0.11%) |
Apr 11, 2007 | 51.81 | 52.30 | 51.57 | 51.97 | 4,033,167 | +0.12(+0.23%) |
Apr 10, 2007 | 50.31 | 51.90 | 50.22 | 51.86 | 3,375,694 | +1.42(+2.82%) |
Apr 09, 2007 | 51.13 | 51.16 | 50.43 | 50.44 | 1,756,357 | -0.43(-0.85%) |
Apr 05, 2007 | 50.32 | 50.97 | 50.22 | 50.87 | 1,154,854 | +0.34(+0.68%) |
Apr 04, 2007 | 50.21 | 50.89 | 50.05 | 50.52 | 1,662,715 | +0.16(+0.31%) |
Apr 03, 2007 | 50.39 | 51.10 | 50.20 | 50.37 | 2,454,296 | +0.11(+0.21%) |
Apr 02, 2007 | 49.53 | 50.32 | 49.27 | 50.26 | 2,607,380 | +0.94(+1.91%) |
Mar 30, 2007 | 50.24 | 50.24 | 49.08 | 49.32 | 2,569,693 | -0.91(-1.81%) |
Mar 29, 2007 | 51.11 | 51.12 | 49.28 | 50.23 | 3,708,891 | -0.49(-0.97%) |
Mar 28, 2007 | 49.76 | 50.95 | 49.76 | 50.72 | 3,992,596 | +0.47(+0.94%) |
Mar 27, 2007 | 49.96 | 51.16 | 49.56 | 50.25 | 4,391,115 | +0.95(+1.93%) |
Mar 26, 2007 | 48.94 | 49.36 | 48.28 | 49.30 | 2,481,560 | +0.21(+0.42%) |
Mar 23, 2007 | 49.16 | 49.78 | 49.09 | 49.09 | 1,584,972 | -0.13(-0.26%) |
Mar 22, 2007 | 49.94 | 49.94 | 48.63 | 49.22 | 3,359,394 | -0.39(-0.79%) |
Mar 21, 2007 | 48.23 | 49.81 | 48.00 | 49.61 | 3,388,688 | +1.30(+2.70%) |
Mar 20, 2007 | 47.94 | 48.45 | 47.76 | 48.31 | 1,839,005 | +0.34(+0.71%) |
Mar 19, 2007 | 47.98 | 48.32 | 47.64 | 47.97 | 3,110,336 | +0.06(+0.12%) |
Mar 16, 2007 | 48.69 | 48.78 | 47.73 | 47.91 | 4,775,149 | -1.05(-2.14%) |
Mar 15, 2007 | 49.37 | 49.52 | 48.85 | 48.96 | 2,287,597 | -0.24(-0.48%) |
Mar 14, 2007 | 48.48 | 49.20 | 48.02 | 49.19 | 2,206,716 | +0.67(+1.37%) |
Mar 13, 2007 | 49.94 | 50.18 | 48.53 | 48.53 | 3,036,340 | -1.41(-2.82%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.65 | 49.94 | 1,734,448 | +0.16(+0.31%) |
Mar 09, 2007 | 49.85 | 50.17 | 49.20 | 49.78 | 3,119,245 | +0.50(+1.01%) |
Mar 08, 2007 | 49.46 | 50.20 | 48.92 | 49.28 | 3,565,745 | +0.14(+0.28%) |
Mar 07, 2007 | 48.48 | 49.38 | 48.08 | 49.14 | 4,663,939 | +0.53(+1.09%) |
Mar 06, 2007 | 48.25 | 48.87 | 47.69 | 48.61 | 3,794,363 | +0.68(+1.41%) |
Mar 05, 2007 | 47.81 | 48.65 | 47.50 | 47.94 | 3,249,953 | -0.15(-0.31%) |
Mar 02, 2007 | 48.26 | 48.93 | 48.07 | 48.08 | 3,305,506 | -0.70(-1.43%) |