Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.88 | 55.88 | 54.13 | 54.64 | 542,152 | -0.49(-0.88%) |
May 30, 2007 | 53.67 | 55.19 | 53.21 | 55.12 | 797,497 | +1.28(+2.39%) |
May 29, 2007 | 53.45 | 54.72 | 53.15 | 53.84 | 955,517 | +1.35(+2.57%) |
May 25, 2007 | 52.97 | 53.42 | 52.07 | 52.49 | 612,350 | -0.10(-0.18%) |
May 24, 2007 | 53.70 | 54.48 | 52.27 | 52.59 | 1,140,588 | -1.12(-2.08%) |
May 23, 2007 | 54.92 | 55.44 | 53.49 | 53.70 | 683,676 | -1.01(-1.85%) |
May 22, 2007 | 53.74 | 54.86 | 53.53 | 54.72 | 1,151,118 | +1.18(+2.21%) |
May 21, 2007 | 52.41 | 54.09 | 52.36 | 53.54 | 612,851 | +0.89(+1.68%) |
May 18, 2007 | 52.33 | 52.88 | 51.83 | 52.65 | 749,862 | +0.39(+0.75%) |
May 17, 2007 | 52.64 | 52.65 | 51.73 | 52.26 | 640,241 | -0.75(-1.41%) |
May 16, 2007 | 52.12 | 53.33 | 51.12 | 53.01 | 1,111,632 | +1.66(+3.23%) |
May 15, 2007 | 51.74 | 52.63 | 51.22 | 51.35 | 1,205,270 | -0.39(-0.76%) |
May 14, 2007 | 51.23 | 51.82 | 50.50 | 51.74 | 1,216,552 | +0.43(+0.84%) |
May 11, 2007 | 49.81 | 51.46 | 49.81 | 51.31 | 1,029,149 | +1.90(+3.84%) |
May 10, 2007 | 50.14 | 50.40 | 49.24 | 49.41 | 1,255,913 | -1.10(-2.18%) |
May 09, 2007 | 51.01 | 51.38 | 50.29 | 50.51 | 1,245,258 | -0.52(-1.02%) |
May 08, 2007 | 51.20 | 51.85 | 50.47 | 51.03 | 1,571,929 | +0.63(+1.25%) |
May 07, 2007 | 50.51 | 50.82 | 50.08 | 50.40 | 462,553 | -0.10(-0.21%) |
May 04, 2007 | 50.47 | 51.20 | 49.68 | 50.51 | 812,038 | +0.22(+0.44%) |
May 03, 2007 | 48.42 | 50.47 | 48.18 | 50.28 | 1,732,255 | +1.86(+3.84%) |
May 02, 2007 | 48.21 | 49.17 | 47.87 | 48.42 | 1,528,431 | +0.09(+0.18%) |
May 01, 2007 | 48.66 | 48.94 | 48.09 | 48.34 | 922,098 | +0.28(+0.58%) |
Apr 30, 2007 | 50.17 | 50.26 | 47.94 | 48.06 | 1,159,732 | -2.24(-4.46%) |
Apr 27, 2007 | 50.41 | 50.65 | 49.51 | 50.30 | 1,391,992 | +0.56(+1.12%) |
Apr 26, 2007 | 48.70 | 49.74 | 47.52 | 49.74 | 1,546,983 | +1.39(+2.87%) |
Apr 25, 2007 | 47.78 | 48.91 | 47.11 | 48.35 | 888,754 | +0.43(+0.90%) |
Apr 24, 2007 | 48.82 | 48.85 | 47.73 | 47.92 | 858,418 | -0.91(-1.86%) |
Apr 23, 2007 | 47.90 | 48.91 | 47.86 | 48.83 | 635,791 | +0.76(+1.58%) |
Apr 20, 2007 | 47.72 | 48.08 | 47.37 | 48.07 | 793,109 | +1.52(+3.26%) |
Apr 19, 2007 | 46.24 | 47.25 | 46.10 | 46.56 | 727,299 | +0.18(+0.40%) |
Apr 18, 2007 | 47.48 | 47.48 | 46.21 | 46.37 | 768,289 | -1.11(-2.34%) |
Apr 17, 2007 | 46.71 | 47.59 | 46.71 | 47.48 | 1,119,404 | +0.91(+1.95%) |
Apr 16, 2007 | 45.85 | 46.84 | 45.85 | 46.57 | 567,097 | +0.89(+1.96%) |
Apr 13, 2007 | 46.17 | 46.17 | 45.28 | 45.68 | 734,068 | -0.36(-0.78%) |
Apr 12, 2007 | 45.02 | 46.07 | 44.75 | 46.04 | 540,522 | +1.10(+2.45%) |
Apr 11, 2007 | 45.37 | 45.40 | 44.54 | 44.94 | 587,931 | -0.34(-0.74%) |
Apr 10, 2007 | 45.31 | 45.93 | 45.01 | 45.27 | 667,822 | -0.05(-0.11%) |
Apr 09, 2007 | 44.99 | 45.37 | 44.64 | 45.32 | 500,409 | +0.49(+1.10%) |
Apr 05, 2007 | 44.59 | 45.67 | 44.51 | 44.83 | 437,733 | -0.05(-0.11%) |
Apr 04, 2007 | 45.52 | 45.57 | 44.54 | 44.87 | 420,685 | -0.75(-1.64%) |
Apr 03, 2007 | 43.72 | 45.85 | 43.72 | 45.62 | 890,258 | +2.07(+4.76%) |
Apr 02, 2007 | 44.10 | 44.59 | 43.53 | 43.55 | 683,174 | -0.53(-1.21%) |
Mar 30, 2007 | 44.90 | 45.06 | 43.77 | 44.08 | 527,987 | -0.61(-1.37%) |
Mar 29, 2007 | 45.06 | 45.14 | 43.82 | 44.70 | 622,002 | +0.10(+0.23%) |
Mar 28, 2007 | 45.73 | 45.73 | 44.52 | 44.59 | 856,634 | -1.22(-2.66%) |
Mar 27, 2007 | 45.90 | 46.63 | 45.55 | 45.81 | 999,190 | -0.09(-0.19%) |
Mar 26, 2007 | 46.09 | 46.67 | 45.44 | 45.90 | 738,455 | +0.02(+0.03%) |
Mar 23, 2007 | 46.41 | 46.75 | 45.62 | 45.89 | 990,540 | -0.50(-1.08%) |
Mar 22, 2007 | 47.47 | 47.78 | 46.08 | 46.39 | 998,814 | -0.78(-1.66%) |
Mar 21, 2007 | 46.39 | 47.33 | 46.34 | 47.17 | 932,502 | +0.91(+1.97%) |
Mar 20, 2007 | 46.42 | 46.66 | 45.88 | 46.26 | 593,045 | -0.16(-0.34%) |
Mar 19, 2007 | 46.07 | 46.70 | 46.07 | 46.42 | 517,708 | +0.89(+1.94%) |
Mar 16, 2007 | 46.04 | 46.04 | 45.21 | 45.54 | 1,180,451 | -0.39(-0.85%) |
Mar 15, 2007 | 44.62 | 46.03 | 44.51 | 45.93 | 839,866 | +1.31(+2.93%) |
Mar 14, 2007 | 43.32 | 44.97 | 42.60 | 44.62 | 1,429,026 | +0.73(+1.67%) |
Mar 13, 2007 | 45.56 | 45.48 | 43.77 | 43.88 | 669,010 | -1.68(-3.68%) |
Mar 12, 2007 | 45.23 | 45.89 | 45.15 | 45.56 | 366,407 | -0.25(-0.54%) |
Mar 09, 2007 | 45.87 | 45.91 | 44.83 | 45.81 | 738,079 | +0.34(+0.74%) |
Mar 08, 2007 | 45.39 | 45.79 | 45.04 | 45.47 | 1,201,886 | +0.50(+1.12%) |
Mar 07, 2007 | 45.54 | 45.71 | 44.87 | 44.97 | 898,907 | -0.57(-1.24%) |
Mar 06, 2007 | 44.91 | 46.25 | 44.44 | 45.54 | 688,063 | +0.83(+1.86%) |
Mar 05, 2007 | 45.36 | 45.39 | 44.22 | 44.71 | 825,576 | -0.65(-1.44%) |
Mar 02, 2007 | 46.47 | 46.48 | 45.26 | 45.36 | 622,002 | -1.48(-3.17%) |