Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.17 | 51.38 | 51.06 | 51.38 | 10,827 | +0.37(+0.73%) |
May 30, 2007 | 50.20 | 51.01 | 50.20 | 51.01 | 76,998 | +0.44(+0.87%) |
May 29, 2007 | 50.51 | 50.78 | 50.39 | 50.57 | 88,045 | +0.24(+0.47%) |
May 25, 2007 | 50.09 | 50.35 | 50.01 | 50.33 | 216,995 | +0.54(+1.08%) |
May 24, 2007 | 50.51 | 50.80 | 49.70 | 49.79 | 49,436 | -0.91(-1.80%) |
May 23, 2007 | 51.02 | 51.15 | 50.62 | 50.71 | 19,249 | -0.33(-0.65%) |
May 22, 2007 | 50.96 | 51.21 | 50.82 | 51.04 | 17,171 | +0.17(+0.34%) |
May 21, 2007 | 50.58 | 51.11 | 50.58 | 50.86 | 49,436 | +0.27(+0.52%) |
May 18, 2007 | 50.52 | 50.60 | 50.27 | 50.60 | 58,186 | +0.31(+0.62%) |
May 17, 2007 | 50.35 | 50.48 | 50.19 | 50.29 | 22,858 | -0.11(-0.22%) |
May 16, 2007 | 50.02 | 50.40 | 49.88 | 50.40 | 22,640 | +0.52(+1.05%) |
May 15, 2007 | 50.35 | 50.55 | 49.88 | 49.88 | 98,982 | -0.44(-0.87%) |
May 14, 2007 | 50.65 | 50.73 | 50.09 | 50.31 | 74,482 | -0.28(-0.56%) |
May 11, 2007 | 50.10 | 50.61 | 50.08 | 50.60 | 66,279 | +0.69(+1.37%) |
May 10, 2007 | 50.37 | 50.58 | 49.91 | 49.91 | 42,546 | -0.74(-1.46%) |
May 09, 2007 | 50.07 | 50.71 | 50.07 | 50.65 | 37,733 | +0.24(+0.47%) |
May 08, 2007 | 50.10 | 50.48 | 50.02 | 50.41 | 20,124 | +0.18(+0.36%) |
May 07, 2007 | 50.29 | 50.35 | 50.18 | 50.23 | 23,733 | -0.01(-0.02%) |
May 04, 2007 | 50.29 | 50.41 | 49.96 | 50.24 | 155,965 | +0.23(+0.46%) |
May 03, 2007 | 49.94 | 50.14 | 49.80 | 50.01 | 10,609 | +0.25(+0.50%) |
May 02, 2007 | 49.42 | 49.88 | 49.42 | 49.77 | 21,874 | +0.43(+0.87%) |
May 01, 2007 | 49.24 | 49.38 | 48.97 | 49.34 | 199,605 | +0.15(+0.30%) |
Apr 30, 2007 | 49.79 | 49.83 | 49.19 | 49.19 | 65,076 | -0.55(-1.10%) |
Apr 27, 2007 | 49.70 | 49.88 | 49.68 | 49.74 | 16,515 | +0.04(+0.07%) |
Apr 26, 2007 | 49.48 | 49.85 | 49.48 | 49.70 | 61,795 | +0.13(+0.26%) |
Apr 25, 2007 | 49.26 | 49.62 | 49.08 | 49.57 | 296,400 | +0.55(+1.12%) |
Apr 24, 2007 | 48.84 | 49.17 | 48.66 | 49.02 | 122,060 | +0.41(+0.85%) |
Apr 23, 2007 | 48.65 | 48.78 | 48.58 | 48.61 | 59,608 | -0.25(-0.51%) |
Apr 20, 2007 | 48.85 | 48.99 | 48.63 | 48.86 | 53,155 | +0.42(+0.87%) |
Apr 19, 2007 | 48.19 | 48.66 | 48.19 | 48.44 | 34,889 | -0.12(-0.24%) |
Apr 18, 2007 | 48.37 | 48.70 | 48.20 | 48.56 | 54,795 | -0.09(-0.19%) |
Apr 17, 2007 | 48.60 | 48.68 | 48.49 | 48.65 | 31,389 | +0.11(+0.23%) |
Apr 16, 2007 | 48.37 | 48.54 | 48.26 | 48.54 | 119,325 | +0.46(+0.95%) |
Apr 13, 2007 | 47.97 | 48.18 | 47.58 | 48.08 | 46,264 | +0.10(+0.21%) |
Apr 12, 2007 | 47.55 | 48.01 | 47.55 | 47.98 | 493,052 | +0.32(+0.67%) |
Apr 11, 2007 | 48.13 | 48.13 | 47.54 | 47.66 | 37,296 | -0.38(-0.80%) |
Apr 10, 2007 | 47.96 | 48.06 | 47.88 | 48.05 | 272,338 | +0.07(+0.15%) |
Apr 09, 2007 | 48.17 | 48.17 | 47.85 | 47.97 | 146,668 | -0.07(-0.15%) |
Apr 05, 2007 | 47.78 | 48.05 | 47.78 | 48.05 | 12,687 | +0.29(+0.61%) |
Apr 04, 2007 | 47.50 | 47.84 | 47.50 | 47.75 | 63,545 | +0.26(+0.54%) |
Apr 03, 2007 | 47.21 | 47.67 | 47.21 | 47.50 | 40,796 | +0.52(+1.11%) |
Apr 02, 2007 | 47.00 | 47.09 | 46.68 | 46.98 | 123,591 | +0.14(+0.29%) |
Mar 30, 2007 | 46.99 | 47.00 | 46.55 | 46.84 | 11,593 | -0.03(-0.06%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.45 | 46.87 | 44,733 | -0.05(-0.12%) |
Mar 28, 2007 | 47.11 | 47.32 | 46.92 | 46.92 | 25,374 | -0.46(-0.96%) |
Mar 27, 2007 | 47.47 | 47.51 | 47.31 | 47.38 | 13,452 | -0.19(-0.40%) |
Mar 26, 2007 | 47.42 | 47.61 | 46.95 | 47.57 | 45,608 | +0.15(+0.31%) |
Mar 23, 2007 | 47.50 | 47.54 | 47.36 | 47.42 | 86,185 | -0.05(-0.10%) |
Mar 22, 2007 | 47.60 | 47.60 | 47.25 | 47.47 | 10,937 | -0.17(-0.36%) |
Mar 21, 2007 | 46.96 | 47.68 | 46.80 | 47.64 | 28,874 | +0.90(+1.92%) |
Mar 20, 2007 | 46.49 | 46.90 | 46.46 | 46.75 | 33,358 | +0.27(+0.57%) |
Mar 19, 2007 | 46.46 | 46.68 | 46.36 | 46.48 | 25,702 | +0.27(+0.57%) |
Mar 16, 2007 | 46.26 | 46.37 | 46.08 | 46.22 | 14,874 | -0.10(-0.22%) |
Mar 15, 2007 | 46.22 | 46.40 | 46.17 | 46.32 | 27,233 | +0.05(+0.10%) |
Mar 14, 2007 | 45.80 | 46.33 | 45.49 | 46.27 | 212,401 | +0.48(+1.06%) |
Mar 13, 2007 | 46.62 | 46.53 | 45.75 | 45.79 | 42,874 | -0.83(-1.78%) |
Mar 12, 2007 | 46.38 | 46.75 | 46.24 | 46.62 | 23,187 | +0.29(+0.63%) |
Mar 09, 2007 | 46.63 | 46.73 | 46.03 | 46.33 | 51,514 | +0.11(+0.24%) |
Mar 08, 2007 | 46.46 | 46.62 | 46.22 | 46.22 | 19,905 | +0.17(+0.36%) |
Mar 07, 2007 | 46.26 | 46.38 | 46.05 | 46.05 | 104,779 | -0.24(-0.52%) |
Mar 06, 2007 | 45.85 | 46.34 | 45.85 | 46.29 | 40,467 | +0.96(+2.12%) |
Mar 05, 2007 | 45.39 | 46.10 | 45.31 | 45.33 | 53,920 | -0.39(-0.86%) |
Mar 02, 2007 | 46.27 | 46.39 | 45.72 | 45.72 | 313,352 | -0.75(-1.61%) |