Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.33 | 50.43 | 48.57 | 48.57 | 11,437,607 | -1.46(-2.92%) |
May 30, 2007 | 49.11 | 50.15 | 48.84 | 50.03 | 4,314,938 | +0.72(+1.46%) |
May 29, 2007 | 49.11 | 49.67 | 48.94 | 49.31 | 3,339,868 | -0.13(-0.27%) |
May 25, 2007 | 49.70 | 49.61 | 48.65 | 49.44 | 2,254,313 | +0.99(+2.05%) |
May 24, 2007 | 49.45 | 49.76 | 48.20 | 48.45 | 3,336,549 | -1.14(-2.30%) |
May 23, 2007 | 49.21 | 50.17 | 49.08 | 49.59 | 4,351,108 | +0.94(+1.94%) |
May 22, 2007 | 49.29 | 49.79 | 48.57 | 48.65 | 3,601,133 | -1.05(-2.11%) |
May 21, 2007 | 49.06 | 50.24 | 48.96 | 49.70 | 4,802,519 | +0.75(+1.52%) |
May 18, 2007 | 48.33 | 48.95 | 48.15 | 48.95 | 3,547,053 | +0.66(+1.38%) |
May 17, 2007 | 47.85 | 48.56 | 47.47 | 48.29 | 4,693,828 | +0.36(+0.75%) |
May 16, 2007 | 47.88 | 48.33 | 46.99 | 47.92 | 3,202,002 | +0.03(+0.07%) |
May 15, 2007 | 48.02 | 48.56 | 47.79 | 47.89 | 2,309,091 | -0.13(-0.27%) |
May 14, 2007 | 47.91 | 48.27 | 47.51 | 48.02 | 1,654,558 | +0.06(+0.12%) |
May 11, 2007 | 46.63 | 48.11 | 47.09 | 47.97 | 2,246,230 | +1.34(+2.87%) |
May 10, 2007 | 48.23 | 48.23 | 46.51 | 46.63 | 2,652,861 | -1.30(-2.72%) |
May 09, 2007 | 47.64 | 48.12 | 47.27 | 47.93 | 2,434,024 | +0.25(+0.52%) |
May 08, 2007 | 47.37 | 47.79 | 46.88 | 47.69 | 2,017,421 | +0.26(+0.55%) |
May 07, 2007 | 47.51 | 47.72 | 47.10 | 47.42 | 1,516,771 | -0.30(-0.62%) |
May 04, 2007 | 47.83 | 48.37 | 47.36 | 47.72 | 2,332,342 | -0.04(-0.09%) |
May 03, 2007 | 46.39 | 47.90 | 46.07 | 47.76 | 2,494,557 | +0.96(+2.05%) |
May 02, 2007 | 46.65 | 47.07 | 46.46 | 46.80 | 2,150,119 | +0.24(+0.51%) |
May 01, 2007 | 46.94 | 47.08 | 46.00 | 46.56 | 3,169,937 | +0.02(+0.04%) |
Apr 30, 2007 | 46.97 | 47.30 | 46.52 | 46.55 | 3,614,947 | -0.22(-0.47%) |
Apr 27, 2007 | 46.72 | 47.13 | 46.55 | 46.77 | 2,208,958 | -0.37(-0.78%) |
Apr 26, 2007 | 48.24 | 48.61 | 47.09 | 47.14 | 3,687,490 | -1.29(-2.66%) |
Apr 25, 2007 | 47.51 | 48.59 | 46.14 | 48.42 | 3,680,297 | +1.57(+3.36%) |
Apr 24, 2007 | 47.21 | 47.51 | 46.69 | 46.85 | 3,384,629 | -0.16(-0.33%) |
Apr 23, 2007 | 47.17 | 47.60 | 46.92 | 47.01 | 2,729,849 | -0.20(-0.43%) |
Apr 20, 2007 | 46.63 | 47.32 | 46.42 | 47.21 | 4,386,022 | +1.15(+2.49%) |
Apr 19, 2007 | 45.89 | 46.31 | 45.51 | 46.06 | 3,083,390 | -0.04(-0.09%) |
Apr 18, 2007 | 46.19 | 46.48 | 45.91 | 46.10 | 5,157,000 | -0.59(-1.26%) |
Apr 17, 2007 | 47.69 | 47.79 | 46.44 | 46.69 | 3,473,122 | -0.88(-1.84%) |
Apr 16, 2007 | 47.69 | 47.76 | 46.86 | 47.57 | 1,964,911 | +0.11(+0.22%) |
Apr 13, 2007 | 47.48 | 47.83 | 47.08 | 47.47 | 2,216,104 | +0.21(+0.43%) |
Apr 12, 2007 | 46.70 | 47.42 | 46.54 | 47.26 | 2,664,605 | +1.00(+2.16%) |
Apr 11, 2007 | 46.41 | 46.67 | 45.93 | 46.26 | 3,901,212 | +0.02(+0.04%) |
Apr 10, 2007 | 45.40 | 46.33 | 45.17 | 46.24 | 3,085,946 | +1.07(+2.36%) |
Apr 09, 2007 | 45.35 | 46.25 | 45.09 | 45.18 | 4,849,221 | -0.99(-2.15%) |
Apr 05, 2007 | 46.25 | 46.44 | 45.84 | 46.17 | 2,151,046 | +0.05(+0.11%) |
Apr 04, 2007 | 45.98 | 46.51 | 45.60 | 46.12 | 2,888,411 | -0.05(-0.11%) |
Apr 03, 2007 | 46.20 | 46.33 | 45.46 | 46.17 | 3,188,933 | -0.18(-0.39%) |
Apr 02, 2007 | 45.80 | 46.53 | 45.75 | 46.35 | 3,190,054 | +0.85(+1.87%) |
Mar 30, 2007 | 46.47 | 46.66 | 45.50 | 45.50 | 4,200,410 | -1.18(-2.53%) |
Mar 29, 2007 | 46.81 | 47.57 | 46.46 | 46.68 | 4,008,507 | +0.01(+0.02%) |
Mar 28, 2007 | 46.97 | 47.23 | 46.39 | 46.67 | 3,757,961 | +0.07(+0.14%) |
Mar 27, 2007 | 46.14 | 46.75 | 45.84 | 46.60 | 4,262,320 | +0.35(+0.76%) |
Mar 26, 2007 | 46.14 | 46.46 | 45.27 | 46.25 | 4,142,592 | +0.34(+0.73%) |
Mar 23, 2007 | 45.93 | 46.22 | 45.36 | 45.92 | 2,252,681 | +0.16(+0.34%) |
Mar 22, 2007 | 44.82 | 46.12 | 44.62 | 45.76 | 5,182,948 | +1.42(+3.20%) |
Mar 21, 2007 | 43.47 | 44.50 | 43.20 | 44.34 | 3,203,004 | +0.91(+2.10%) |
Mar 20, 2007 | 43.07 | 43.43 | 42.68 | 43.43 | 3,118,024 | +0.36(+0.84%) |
Mar 19, 2007 | 41.75 | 43.09 | 41.45 | 43.07 | 5,115,377 | +1.69(+4.08%) |
Mar 16, 2007 | 42.77 | 42.90 | 41.32 | 41.38 | 5,196,136 | -1.15(-2.70%) |
Mar 15, 2007 | 42.81 | 43.13 | 42.36 | 42.53 | 2,252,693 | -0.10(-0.23%) |
Mar 14, 2007 | 42.17 | 42.72 | 41.26 | 42.63 | 4,717,226 | +0.64(+1.52%) |
Mar 13, 2007 | 42.83 | 43.47 | 41.99 | 41.99 | 4,617,135 | -0.84(-1.97%) |
Mar 12, 2007 | 42.51 | 43.14 | 42.39 | 42.83 | 3,074,351 | -0.48(-1.10%) |
Mar 09, 2007 | 43.45 | 43.55 | 42.76 | 43.31 | 2,431,951 | +0.21(+0.48%) |
Mar 08, 2007 | 43.13 | 43.42 | 42.67 | 43.10 | 2,898,663 | +0.30(+0.71%) |
Mar 07, 2007 | 42.06 | 43.72 | 42.04 | 42.80 | 4,292,094 | +0.56(+1.32%) |
Mar 06, 2007 | 41.83 | 42.30 | 41.50 | 42.24 | 3,562,765 | +0.80(+1.94%) |
Mar 05, 2007 | 40.60 | 41.95 | 40.23 | 41.44 | 4,867,072 | -0.74(-1.75%) |
Mar 02, 2007 | 43.45 | 43.71 | 41.92 | 42.17 | 4,769,292 | -1.45(-3.33%) |