Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.08 | 51.27 | 50.36 | 50.58 | 2,162,896 | +2.95(+6.20%) |
May 30, 2007 | 46.52 | 47.96 | 46.29 | 47.62 | 1,368,616 | +0.32(+0.67%) |
May 29, 2007 | 47.30 | 47.90 | 46.88 | 47.30 | 1,027,765 | +0.23(+0.49%) |
May 25, 2007 | 46.86 | 47.24 | 46.75 | 47.07 | 979,983 | +0.88(+1.89%) |
May 24, 2007 | 47.30 | 47.59 | 45.98 | 46.20 | 1,687,866 | -1.06(-2.25%) |
May 23, 2007 | 47.69 | 48.16 | 47.19 | 47.26 | 1,225,111 | -0.47(-0.99%) |
May 22, 2007 | 47.95 | 48.23 | 47.55 | 47.74 | 986,732 | -0.60(-1.25%) |
May 21, 2007 | 47.77 | 48.81 | 47.77 | 48.34 | 1,055,554 | +0.67(+1.40%) |
May 18, 2007 | 47.72 | 48.16 | 47.47 | 47.67 | 2,025,444 | -0.66(-1.37%) |
May 17, 2007 | 48.56 | 48.77 | 48.13 | 48.34 | 1,143,481 | -0.32(-0.65%) |
May 16, 2007 | 47.90 | 48.82 | 47.68 | 48.65 | 1,553,588 | +1.49(+3.15%) |
May 15, 2007 | 47.17 | 47.86 | 47.10 | 47.17 | 1,027,309 | -0.04(-0.09%) |
May 14, 2007 | 47.44 | 47.85 | 46.69 | 47.21 | 2,317,573 | +1.15(+2.49%) |
May 11, 2007 | 43.77 | 46.66 | 43.76 | 46.06 | 5,054,373 | +3.45(+8.11%) |
May 10, 2007 | 43.30 | 43.48 | 42.57 | 42.61 | 1,295,019 | -0.60(-1.39%) |
May 09, 2007 | 42.84 | 43.26 | 42.66 | 43.21 | 842,685 | +0.59(+1.39%) |
May 08, 2007 | 42.36 | 42.73 | 42.09 | 42.61 | 906,187 | +0.59(+1.41%) |
May 07, 2007 | 41.85 | 42.31 | 41.85 | 42.02 | 637,197 | +0.57(+1.37%) |
May 04, 2007 | 41.75 | 41.87 | 41.21 | 41.45 | 533,964 | -0.06(-0.13%) |
May 03, 2007 | 41.18 | 41.96 | 41.11 | 41.51 | 1,019,569 | +0.63(+1.53%) |
May 02, 2007 | 40.28 | 41.04 | 40.28 | 40.88 | 610,493 | +0.67(+1.66%) |
May 01, 2007 | 40.19 | 40.44 | 39.85 | 40.21 | 572,283 | +0.04(+0.10%) |
Apr 30, 2007 | 40.67 | 40.67 | 40.08 | 40.17 | 631,552 | -0.94(-2.30%) |
Apr 27, 2007 | 41.16 | 41.29 | 40.87 | 41.11 | 451,465 | -0.05(-0.11%) |
Apr 26, 2007 | 41.32 | 41.44 | 41.10 | 41.16 | 487,830 | +0.03(+0.07%) |
Apr 25, 2007 | 40.77 | 41.44 | 40.77 | 41.13 | 499,553 | +0.28(+0.69%) |
Apr 24, 2007 | 40.96 | 41.11 | 40.52 | 40.85 | 386,443 | +0.12(+0.28%) |
Apr 23, 2007 | 41.18 | 41.18 | 40.65 | 40.74 | 471,547 | -0.44(-1.07%) |
Apr 20, 2007 | 41.09 | 41.64 | 40.66 | 41.18 | 1,049,909 | +1.14(+2.85%) |
Apr 19, 2007 | 39.88 | 40.25 | 39.64 | 40.04 | 1,617,199 | -1.56(-3.74%) |
Apr 18, 2007 | 41.42 | 41.82 | 41.40 | 41.59 | 843,444 | +0.18(+0.42%) |
Apr 17, 2007 | 41.64 | 41.87 | 41.00 | 41.42 | 1,799,501 | -1.25(-2.94%) |
Apr 16, 2007 | 42.61 | 42.80 | 42.27 | 42.67 | 749,439 | +0.41(+0.97%) |
Apr 13, 2007 | 42.18 | 42.51 | 41.96 | 42.26 | 980,436 | -1.28(-2.93%) |
Apr 12, 2007 | 43.04 | 43.66 | 42.72 | 43.54 | 593,125 | +0.35(+0.81%) |
Apr 11, 2007 | 43.39 | 43.48 | 42.98 | 43.19 | 1,609,818 | +1.40(+3.36%) |
Apr 10, 2007 | 42.29 | 42.62 | 41.63 | 41.78 | 1,479,339 | +0.96(+2.36%) |
Apr 09, 2007 | 40.66 | 41.03 | 40.66 | 40.82 | 460,909 | +0.25(+0.62%) |
Apr 05, 2007 | 40.49 | 40.78 | 40.34 | 40.57 | 292,437 | +0.14(+0.35%) |
Apr 04, 2007 | 40.46 | 40.61 | 40.30 | 40.42 | 504,764 | +0.51(+1.27%) |
Apr 03, 2007 | 39.55 | 40.07 | 39.39 | 39.92 | 520,829 | +0.41(+1.03%) |
Apr 02, 2007 | 39.27 | 39.70 | 39.18 | 39.51 | 444,626 | +0.60(+1.54%) |
Mar 30, 2007 | 39.06 | 39.27 | 38.70 | 38.91 | 661,946 | -0.80(-2.02%) |
Mar 29, 2007 | 39.83 | 39.83 | 38.96 | 39.71 | 1,035,798 | +1.37(+3.57%) |
Mar 28, 2007 | 38.88 | 38.89 | 38.18 | 38.35 | 670,196 | -0.44(-1.14%) |
Mar 27, 2007 | 39.43 | 39.43 | 38.69 | 38.79 | 682,788 | -0.02(-0.05%) |
Mar 26, 2007 | 38.84 | 39.02 | 38.14 | 38.81 | 1,127,632 | +0.49(+1.27%) |
Mar 23, 2007 | 37.77 | 38.91 | 37.77 | 38.32 | 1,678,639 | +1.09(+2.92%) |
Mar 22, 2007 | 37.10 | 37.42 | 36.95 | 37.23 | 1,316,729 | +0.60(+1.63%) |
Mar 21, 2007 | 35.74 | 36.69 | 35.74 | 36.63 | 1,162,369 | +1.17(+3.29%) |
Mar 20, 2007 | 35.10 | 35.55 | 35.03 | 35.47 | 746,399 | +0.44(+1.25%) |
Mar 19, 2007 | 34.69 | 35.21 | 34.55 | 35.03 | 1,109,396 | +0.31(+0.90%) |
Mar 16, 2007 | 34.87 | 35.06 | 34.61 | 34.72 | 783,090 | -0.57(-1.62%) |
Mar 15, 2007 | 35.03 | 35.53 | 34.90 | 35.29 | 719,044 | -0.10(-0.27%) |
Mar 14, 2007 | 35.07 | 35.38 | 34.43 | 35.38 | 875,576 | +0.32(+0.92%) |
Mar 13, 2007 | 36.33 | 36.09 | 35.06 | 35.06 | 871,885 | -1.27(-3.49%) |
Mar 12, 2007 | 36.20 | 36.56 | 36.11 | 36.33 | 519,744 | +0.19(+0.54%) |
Mar 09, 2007 | 36.25 | 36.42 | 35.96 | 36.13 | 903,365 | +0.46(+1.29%) |
Mar 08, 2007 | 35.61 | 35.93 | 35.41 | 35.67 | 939,187 | +1.04(+2.99%) |
Mar 07, 2007 | 34.55 | 35.12 | 34.48 | 34.64 | 701,459 | -0.13(-0.37%) |
Mar 06, 2007 | 34.55 | 35.04 | 34.24 | 34.77 | 1,187,553 | +1.18(+3.51%) |
Mar 05, 2007 | 33.76 | 33.93 | 33.14 | 33.59 | 1,943,288 | -1.44(-4.12%) |
Mar 02, 2007 | 35.44 | 35.56 | 34.87 | 35.03 | 1,186,901 | -0.58(-1.62%) |