Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.01 | 53.01 | 52.80 | 52.86 | 78,482 | +0.05(+0.09%) |
May 30, 2007 | 52.04 | 52.82 | 52.04 | 52.82 | 62,293 | +0.46(+0.88%) |
May 29, 2007 | 52.33 | 52.51 | 52.16 | 52.35 | 82,108 | +0.07(+0.13%) |
May 25, 2007 | 52.20 | 52.31 | 52.04 | 52.28 | 67,862 | +0.29(+0.56%) |
May 24, 2007 | 52.43 | 52.74 | 51.86 | 51.99 | 71,747 | -0.52(-0.99%) |
May 23, 2007 | 52.79 | 52.85 | 52.45 | 52.51 | 67,991 | -0.05(-0.09%) |
May 22, 2007 | 52.66 | 52.74 | 52.47 | 52.55 | 47,400 | +0.01(+0.02%) |
May 21, 2007 | 52.52 | 52.74 | 52.47 | 52.54 | 42,608 | +0.12(+0.22%) |
May 18, 2007 | 52.35 | 52.48 | 52.25 | 52.43 | 60,350 | +0.32(+0.62%) |
May 17, 2007 | 52.12 | 52.27 | 52.00 | 52.10 | 73,560 | -0.04(-0.08%) |
May 16, 2007 | 51.97 | 52.17 | 51.80 | 52.14 | 51,803 | +0.38(+0.73%) |
May 15, 2007 | 51.90 | 52.18 | 51.68 | 51.77 | 66,955 | +0.01(+0.02%) |
May 14, 2007 | 52.10 | 52.10 | 51.66 | 51.76 | 34,319 | -0.15(-0.30%) |
May 11, 2007 | 51.63 | 51.91 | 51.52 | 51.91 | 60,609 | +0.55(+1.07%) |
May 10, 2007 | 51.94 | 51.97 | 51.36 | 51.36 | 76,280 | -0.73(-1.41%) |
May 09, 2007 | 51.87 | 52.15 | 51.77 | 52.10 | 39,629 | +0.16(+0.31%) |
May 08, 2007 | 51.76 | 51.95 | 51.67 | 51.93 | 57,113 | -0.05(-0.09%) |
May 07, 2007 | 52.00 | 52.04 | 51.94 | 51.98 | 76,928 | +0.17(+0.33%) |
May 04, 2007 | 51.89 | 52.00 | 51.72 | 51.81 | 46,493 | +0.06(+0.12%) |
May 03, 2007 | 51.59 | 51.77 | 51.56 | 51.75 | 39,241 | +0.23(+0.45%) |
May 02, 2007 | 51.33 | 51.62 | 51.32 | 51.52 | 139,351 | +0.42(+0.82%) |
May 01, 2007 | 51.16 | 51.18 | 50.81 | 51.10 | 64,365 | +0.06(+0.12%) |
Apr 30, 2007 | 51.49 | 51.55 | 51.04 | 51.04 | 66,049 | -0.41(-0.80%) |
Apr 27, 2007 | 51.27 | 51.54 | 51.27 | 51.45 | 55,300 | -0.04(-0.07%) |
Apr 26, 2007 | 51.56 | 51.59 | 51.35 | 51.49 | 56,724 | +0.03(+0.06%) |
Apr 25, 2007 | 51.27 | 51.52 | 51.08 | 51.45 | 65,013 | +0.47(+0.92%) |
Apr 24, 2007 | 51.12 | 51.12 | 50.73 | 50.99 | 48,177 | +0.02(+0.03%) |
Apr 23, 2007 | 51.12 | 51.23 | 50.96 | 50.97 | 81,331 | -0.12(-0.23%) |
Apr 20, 2007 | 51.14 | 51.14 | 50.88 | 51.09 | 150,229 | +0.40(+0.80%) |
Apr 19, 2007 | 50.42 | 50.76 | 50.42 | 50.68 | 38,593 | -0.05(-0.09%) |
Apr 18, 2007 | 50.62 | 50.85 | 50.55 | 50.73 | 82,755 | +0.05(+0.11%) |
Apr 17, 2007 | 50.69 | 50.78 | 50.57 | 50.68 | 42,219 | +0.08(+0.17%) |
Apr 16, 2007 | 50.43 | 50.59 | 50.38 | 50.59 | 82,108 | +0.53(+1.05%) |
Apr 13, 2007 | 49.92 | 50.08 | 49.76 | 50.07 | 33,154 | +0.16(+0.32%) |
Apr 12, 2007 | 49.55 | 49.92 | 49.49 | 49.91 | 56,595 | +0.34(+0.68%) |
Apr 11, 2007 | 49.90 | 49.90 | 49.53 | 49.57 | 44,291 | -0.36(-0.71%) |
Apr 10, 2007 | 49.87 | 49.96 | 49.79 | 49.93 | 53,616 | +0.15(+0.29%) |
Apr 09, 2007 | 49.84 | 49.91 | 49.74 | 49.78 | 49,083 | +0.02(+0.05%) |
Apr 05, 2007 | 49.55 | 49.81 | 49.53 | 49.76 | 73,431 | +0.18(+0.36%) |
Apr 04, 2007 | 49.50 | 49.60 | 49.45 | 49.58 | 81,460 | +0.05(+0.11%) |
Apr 03, 2007 | 49.34 | 49.63 | 49.29 | 49.53 | 110,859 | +0.46(+0.94%) |
Apr 02, 2007 | 48.95 | 49.09 | 48.77 | 49.06 | 56,595 | +0.16(+0.33%) |
Mar 30, 2007 | 49.03 | 49.16 | 48.58 | 48.90 | 202,939 | -0.10(-0.20%) |
Mar 29, 2007 | 49.09 | 49.09 | 48.67 | 49.00 | 90,008 | +0.16(+0.33%) |
Mar 28, 2007 | 48.99 | 49.06 | 48.75 | 48.84 | 70,970 | -0.35(-0.71%) |
Mar 27, 2007 | 49.28 | 49.30 | 49.08 | 49.19 | 117,593 | -0.29(-0.59%) |
Mar 26, 2007 | 49.57 | 49.57 | 49.01 | 49.48 | 116,816 | -0.16(-0.33%) |
Mar 23, 2007 | 49.61 | 49.71 | 49.53 | 49.64 | 123,162 | +0.05(+0.11%) |
Mar 22, 2007 | 49.60 | 49.66 | 49.42 | 49.59 | 106,196 | +0.02(+0.05%) |
Mar 21, 2007 | 48.81 | 49.65 | 48.72 | 49.56 | 68,509 | +0.83(+1.70%) |
Mar 20, 2007 | 48.48 | 48.76 | 48.43 | 48.74 | 53,746 | +0.32(+0.65%) |
Mar 19, 2007 | 48.28 | 48.48 | 48.14 | 48.42 | 38,593 | +0.50(+1.05%) |
Mar 16, 2007 | 48.08 | 48.25 | 47.82 | 47.92 | 56,336 | -0.13(-0.27%) |
Mar 15, 2007 | 47.88 | 48.17 | 47.88 | 48.05 | 20,850 | +0.15(+0.32%) |
Mar 14, 2007 | 47.74 | 47.94 | 47.10 | 47.90 | 75,503 | +0.26(+0.55%) |
Mar 13, 2007 | 48.56 | 48.45 | 47.63 | 47.63 | 65,660 | -0.93(-1.91%) |
Mar 12, 2007 | 48.38 | 48.62 | 48.32 | 48.56 | 43,514 | +0.14(+0.29%) |
Mar 09, 2007 | 48.65 | 48.71 | 48.26 | 48.42 | 108,657 | +0.05(+0.11%) |
Mar 08, 2007 | 48.48 | 48.60 | 48.31 | 48.37 | 64,106 | +0.29(+0.61%) |
Mar 07, 2007 | 48.15 | 48.34 | 48.02 | 48.07 | 83,921 | -0.11(-0.22%) |
Mar 06, 2007 | 47.89 | 48.23 | 47.68 | 48.18 | 76,150 | +0.75(+1.58%) |
Mar 05, 2007 | 47.56 | 48.03 | 47.43 | 47.43 | 95,706 | -0.46(-0.97%) |
Mar 02, 2007 | 48.30 | 48.43 | 47.87 | 47.90 | 105,678 | -0.53(-1.10%) |