Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.27 | 51.55 | 51.18 | 51.55 | 182,700 | +0.44(+0.86%) |
May 30, 2007 | 50.65 | 51.12 | 50.65 | 51.11 | 254,700 | +0.40(+0.79%) |
May 29, 2007 | 52.22 | 52.71 | 50.60 | 50.71 | 117,900 | -0.61(-1.19%) |
May 25, 2007 | 51.24 | 51.35 | 50.92 | 51.32 | 157,500 | +0.48(+0.94%) |
May 24, 2007 | 51.22 | 51.29 | 50.77 | 50.84 | 197,000 | -0.29(-0.57%) |
May 23, 2007 | 51.18 | 51.25 | 51.01 | 51.13 | 183,900 | -0.08(-0.16%) |
May 22, 2007 | 51.73 | 51.82 | 51.18 | 51.21 | 213,400 | -0.89(-1.71%) |
May 21, 2007 | 51.54 | 52.11 | 51.51 | 52.10 | 215,200 | +0.47(+0.91%) |
May 18, 2007 | 51.71 | 51.92 | 51.61 | 51.63 | 209,000 | -0.09(-0.17%) |
May 17, 2007 | 51.05 | 51.73 | 50.99 | 51.72 | 246,400 | +0.27(+0.52%) |
May 16, 2007 | 51.17 | 51.45 | 51.13 | 51.45 | 179,900 | -0.06(-0.12%) |
May 15, 2007 | 51.01 | 51.62 | 50.99 | 51.51 | 268,800 | +0.22(+0.43%) |
May 14, 2007 | 52.00 | 52.00 | 51.24 | 51.29 | 192,500 | -0.32(-0.62%) |
May 11, 2007 | 50.99 | 51.61 | 50.94 | 51.61 | 111,700 | +0.68(+1.34%) |
May 10, 2007 | 51.03 | 51.03 | 50.81 | 50.93 | 241,500 | -0.27(-0.53%) |
May 09, 2007 | 51.06 | 51.20 | 50.80 | 51.20 | 214,600 | +0.01(+0.02%) |
May 08, 2007 | 51.06 | 51.25 | 50.93 | 51.19 | 267,700 | -0.25(-0.49%) |
May 07, 2007 | 51.44 | 51.58 | 51.32 | 51.44 | 212,600 | -0.19(-0.37%) |
May 04, 2007 | 51.79 | 52.06 | 51.63 | 51.63 | 252,900 | +0.01(+0.02%) |
May 03, 2007 | 51.17 | 51.68 | 51.13 | 51.62 | 202,600 | +0.39(+0.76%) |
May 02, 2007 | 51.39 | 51.47 | 51.03 | 51.23 | 183,600 | -0.20(-0.39%) |
May 01, 2007 | 51.23 | 51.56 | 51.16 | 51.43 | 145,800 | +0.03(+0.06%) |
Apr 30, 2007 | 51.36 | 51.71 | 51.27 | 51.40 | 115,200 | -0.15(-0.29%) |
Apr 27, 2007 | 50.97 | 51.56 | 50.97 | 51.55 | 132,300 | +0.54(+1.06%) |
Apr 26, 2007 | 51.31 | 51.31 | 50.92 | 51.01 | 205,900 | -0.67(-1.30%) |
Apr 25, 2007 | 51.22 | 51.69 | 51.12 | 51.68 | 155,300 | +0.69(+1.35%) |
Apr 24, 2007 | 51.46 | 51.49 | 50.75 | 50.99 | 188,100 | -0.46(-0.89%) |
Apr 23, 2007 | 51.02 | 51.50 | 51.00 | 51.45 | 106,800 | +0.37(+0.72%) |
Apr 20, 2007 | 50.95 | 51.11 | 50.82 | 51.08 | 118,500 | +0.21(+0.41%) |
Apr 19, 2007 | 50.84 | 50.95 | 50.59 | 50.87 | 104,800 | -0.18(-0.35%) |
Apr 18, 2007 | 50.93 | 51.08 | 50.73 | 51.05 | 143,800 | -0.05(-0.10%) |
Apr 17, 2007 | 51.40 | 51.55 | 51.01 | 51.10 | 160,800 | -0.13(-0.25%) |
Apr 16, 2007 | 51.56 | 51.62 | 51.19 | 51.23 | 145,400 | -0.50(-0.97%) |
Apr 13, 2007 | 51.70 | 52.21 | 51.51 | 51.73 | 182,900 | +0.18(+0.35%) |
Apr 12, 2007 | 51.60 | 52.00 | 51.17 | 51.55 | 94,800 | -0.10(-0.19%) |
Apr 11, 2007 | 51.60 | 52.16 | 51.49 | 51.65 | 195,800 | +0.02(+0.04%) |
Apr 10, 2007 | 51.46 | 51.67 | 51.30 | 51.63 | 163,200 | +0.53(+1.04%) |
Apr 09, 2007 | 51.71 | 51.78 | 51.01 | 51.10 | 177,900 | -0.23(-0.45%) |
Apr 05, 2007 | 52.05 | 52.05 | 51.11 | 51.33 | 215,200 | +0.17(+0.33%) |
Apr 04, 2007 | 50.65 | 51.20 | 50.57 | 51.16 | 150,100 | +0.56(+1.11%) |
Apr 03, 2007 | 50.82 | 50.92 | 50.52 | 50.60 | 251,200 | -0.23(-0.45%) |
Apr 02, 2007 | 52.66 | 52.66 | 50.25 | 50.83 | 192,200 | +0.01(+0.02%) |
Mar 30, 2007 | 50.90 | 50.99 | 50.58 | 50.82 | 284,500 | -0.18(-0.35%) |
Mar 29, 2007 | 50.63 | 51.08 | 50.48 | 51.00 | 167,200 | +0.52(+1.03%) |
Mar 28, 2007 | 50.64 | 50.82 | 50.42 | 50.48 | 125,900 | +0.26(+0.52%) |
Mar 27, 2007 | 50.07 | 50.24 | 49.92 | 50.22 | 330,600 | +0.06(+0.12%) |
Mar 26, 2007 | 50.29 | 50.35 | 50.02 | 50.16 | 238,100 | +0.12(+0.24%) |
Mar 23, 2007 | 50.27 | 50.37 | 49.99 | 50.04 | 145,300 | -0.19(-0.38%) |
Mar 22, 2007 | 49.83 | 50.23 | 49.76 | 50.23 | 176,200 | +0.61(+1.23%) |
Mar 21, 2007 | 49.36 | 49.62 | 49.18 | 49.62 | 195,100 | +0.47(+0.96%) |
Mar 20, 2007 | 49.39 | 49.49 | 49.12 | 49.15 | 369,500 | -0.15(-0.30%) |
Mar 19, 2007 | 49.23 | 49.33 | 49.12 | 49.30 | 210,500 | +0.07(+0.14%) |
Mar 16, 2007 | 49.15 | 49.55 | 49.10 | 49.23 | 132,500 | +0.09(+0.18%) |
Mar 15, 2007 | 49.50 | 49.51 | 49.09 | 49.14 | 138,900 | -0.03(-0.06%) |
Mar 14, 2007 | 49.04 | 49.18 | 48.73 | 49.17 | 179,900 | +0.10(+0.20%) |
Mar 13, 2007 | 49.40 | 49.65 | 48.96 | 49.07 | 182,700 | -0.33(-0.67%) |
Mar 12, 2007 | 49.35 | 49.54 | 49.20 | 49.40 | 190,700 | -0.16(-0.32%) |
Mar 09, 2007 | 50.03 | 50.04 | 49.55 | 49.56 | 214,500 | -0.51(-1.02%) |
Mar 08, 2007 | 50.10 | 50.23 | 49.97 | 50.07 | 199,600 | +0.13(+0.26%) |
Mar 07, 2007 | 49.58 | 50.08 | 49.53 | 49.94 | 152,500 | +0.47(+0.95%) |
Mar 06, 2007 | 49.43 | 49.49 | 49.06 | 49.47 | 199,800 | +0.57(+1.17%) |
Mar 05, 2007 | 48.90 | 49.15 | 48.73 | 48.90 | 352,700 | -0.78(-1.57%) |
Mar 02, 2007 | 49.81 | 50.03 | 49.51 | 49.68 | 246,800 | -0.36(-0.72%) |