Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.25 | 53.85 | 51.30 | 52.35 | 5,395,940 | +0.05(+0.10%) |
May 30, 2007 | 51.58 | 52.40 | 51.30 | 52.30 | 331,325 | +0.52(+1.00%) |
May 29, 2007 | 51.59 | 51.80 | 51.19 | 51.78 | 155,000 | +0.28(+0.54%) |
May 25, 2007 | 51.63 | 51.94 | 51.03 | 51.50 | 194,600 | -0.04(-0.08%) |
May 24, 2007 | 51.90 | 53.43 | 51.13 | 51.54 | 782,520 | -0.36(-0.69%) |
May 23, 2007 | 51.76 | 52.40 | 51.50 | 51.90 | 340,800 | +0.42(+0.82%) |
May 22, 2007 | 51.40 | 51.49 | 50.90 | 51.48 | 257,900 | +0.01(+0.02%) |
May 21, 2007 | 51.00 | 51.50 | 50.26 | 51.47 | 1,596,500 | +1.60(+3.21%) |
May 18, 2007 | 49.15 | 49.90 | 49.00 | 49.87 | 497,523 | +0.87(+1.78%) |
May 17, 2007 | 48.33 | 49.63 | 48.30 | 49.00 | 874,400 | +0.30(+0.62%) |
May 16, 2007 | 49.21 | 49.24 | 48.56 | 48.70 | 972,100 | -0.38(-0.77%) |
May 15, 2007 | 49.40 | 49.50 | 49.00 | 49.08 | 364,100 | -0.22(-0.45%) |
May 14, 2007 | 49.70 | 49.85 | 49.09 | 49.30 | 595,910 | -0.35(-0.70%) |
May 11, 2007 | 49.50 | 50.35 | 49.59 | 49.65 | 1,615,900 | -0.68(-1.35%) |
May 10, 2007 | 50.73 | 50.90 | 50.11 | 50.33 | 452,300 | -0.40(-0.79%) |
May 09, 2007 | 50.75 | 51.36 | 50.60 | 50.73 | 273,700 | -0.09(-0.18%) |
May 08, 2007 | 50.73 | 50.90 | 50.50 | 50.82 | 192,100 | +0.09(+0.18%) |
May 07, 2007 | 51.03 | 51.20 | 50.54 | 50.73 | 204,332 | -0.30(-0.59%) |
May 04, 2007 | 50.65 | 51.07 | 50.30 | 51.03 | 361,500 | +0.44(+0.87%) |
May 03, 2007 | 50.97 | 51.30 | 50.43 | 50.59 | 424,200 | -0.47(-0.92%) |
May 02, 2007 | 50.20 | 51.21 | 50.05 | 51.06 | 704,900 | +0.69(+1.37%) |
May 01, 2007 | 50.75 | 50.90 | 50.26 | 50.37 | 493,700 | -0.31(-0.61%) |
Apr 30, 2007 | 50.69 | 50.88 | 50.51 | 50.68 | 708,800 | -0.07(-0.14%) |
Apr 27, 2007 | 50.50 | 51.13 | 50.31 | 50.75 | 885,600 | -0.04(-0.08%) |
Apr 26, 2007 | 50.88 | 51.08 | 50.72 | 50.79 | 590,600 | -0.09(-0.18%) |
Apr 25, 2007 | 50.95 | 50.99 | 50.59 | 50.88 | 748,500 | +0.05(+0.10%) |
Apr 24, 2007 | 49.90 | 51.00 | 49.90 | 50.83 | 913,200 | +0.27(+0.53%) |
Apr 23, 2007 | 50.48 | 51.04 | 49.49 | 50.56 | 2,005,100 | +0.58(+1.16%) |
Apr 20, 2007 | 48.85 | 50.03 | 48.55 | 49.98 | 6,336,124 | +6.57(+15.13%) |
Apr 19, 2007 | 43.66 | 43.80 | 43.25 | 43.41 | 459,100 | -0.50(-1.14%) |
Apr 18, 2007 | 43.53 | 43.96 | 43.02 | 43.91 | 404,514 | +0.37(+0.85%) |
Apr 17, 2007 | 42.35 | 44.18 | 42.25 | 43.54 | 1,799,100 | +2.66(+6.51%) |
Apr 16, 2007 | 41.35 | 41.56 | 40.80 | 40.88 | 430,600 | -0.22(-0.54%) |
Apr 13, 2007 | 41.36 | 41.48 | 40.66 | 41.10 | 595,600 | -0.16(-0.39%) |
Apr 12, 2007 | 41.95 | 41.95 | 41.18 | 41.26 | 622,400 | -0.74(-1.76%) |
Apr 11, 2007 | 42.23 | 42.40 | 41.65 | 42.00 | 207,400 | -0.15(-0.36%) |
Apr 10, 2007 | 42.26 | 42.83 | 42.06 | 42.15 | 221,800 | -0.20(-0.47%) |
Apr 09, 2007 | 41.32 | 43.28 | 41.24 | 42.35 | 1,006,400 | +1.01(+2.44%) |
Apr 05, 2007 | 41.16 | 41.51 | 41.14 | 41.34 | 159,500 | +0.14(+0.34%) |
Apr 04, 2007 | 41.50 | 41.50 | 40.77 | 41.20 | 248,100 | -0.30(-0.72%) |
Apr 03, 2007 | 41.80 | 42.19 | 41.16 | 41.50 | 378,300 | -0.15(-0.36%) |
Apr 02, 2007 | 41.45 | 41.69 | 41.19 | 41.65 | 218,200 | +0.12(+0.29%) |
Mar 30, 2007 | 41.57 | 41.86 | 41.03 | 41.53 | 237,800 | +0.12(+0.29%) |
Mar 29, 2007 | 41.16 | 41.55 | 40.84 | 41.41 | 495,900 | +0.50(+1.22%) |
Mar 28, 2007 | 41.90 | 41.90 | 40.78 | 40.91 | 596,500 | -1.24(-2.94%) |
Mar 27, 2007 | 42.90 | 43.09 | 41.84 | 42.15 | 678,100 | -0.85(-1.98%) |
Mar 26, 2007 | 43.29 | 43.30 | 42.32 | 43.00 | 261,200 | -0.44(-1.01%) |
Mar 23, 2007 | 43.04 | 43.52 | 42.79 | 43.44 | 331,900 | +0.30(+0.70%) |
Mar 22, 2007 | 43.35 | 43.59 | 42.84 | 43.14 | 653,900 | -0.21(-0.48%) |
Mar 21, 2007 | 43.80 | 43.85 | 42.94 | 43.35 | 451,800 | -0.39(-0.89%) |
Mar 20, 2007 | 42.60 | 43.89 | 42.41 | 43.74 | 865,000 | +1.14(+2.68%) |
Mar 19, 2007 | 42.81 | 43.34 | 42.10 | 42.60 | 2,193,300 | +3.00(+7.58%) |
Mar 16, 2007 | 38.52 | 39.62 | 38.21 | 39.60 | 537,000 | +1.08(+2.80%) |
Mar 15, 2007 | 38.17 | 38.73 | 38.15 | 38.52 | 202,400 | +0.35(+0.92%) |
Mar 14, 2007 | 38.01 | 38.58 | 37.24 | 38.17 | 427,600 | +0.12(+0.32%) |
Mar 13, 2007 | 38.75 | 38.74 | 37.83 | 38.05 | 538,300 | -0.70(-1.81%) |
Mar 12, 2007 | 36.95 | 38.81 | 36.70 | 38.75 | 791,300 | +2.09(+5.70%) |
Mar 09, 2007 | 36.94 | 37.10 | 36.20 | 36.66 | 504,700 | -0.19(-0.52%) |
Mar 08, 2007 | 36.12 | 37.80 | 36.12 | 36.85 | 767,800 | +0.03(+0.08%) |
Mar 07, 2007 | 34.70 | 37.75 | 34.57 | 36.82 | 2,716,700 | -0.74(-1.97%) |
Mar 06, 2007 | 37.25 | 37.85 | 36.89 | 37.56 | 614,900 | +0.40(+1.08%) |
Mar 05, 2007 | 38.00 | 38.19 | 37.07 | 37.16 | 632,200 | -1.23(-3.20%) |
Mar 02, 2007 | 39.20 | 39.64 | 38.35 | 38.39 | 299,900 | -1.16(-2.93%) |