Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.79 | 50.35 | 49.81 | 50.10 | 6,820,636 | +0.16(+0.32%) |
May 30, 2007 | 50.07 | 50.21 | 49.72 | 49.94 | 3,117,058 | -0.08(-0.16%) |
May 29, 2007 | 50.10 | 50.28 | 49.99 | 50.02 | 2,552,851 | -0.03(-0.06%) |
May 25, 2007 | 50.38 | 50.47 | 50.05 | 50.05 | 3,243,250 | -0.14(-0.28%) |
May 24, 2007 | 50.68 | 50.77 | 50.12 | 50.19 | 2,344,696 | -0.49(-0.97%) |
May 23, 2007 | 51.08 | 51.23 | 50.68 | 50.68 | 2,127,494 | -0.36(-0.71%) |
May 22, 2007 | 50.73 | 51.19 | 50.37 | 51.04 | 3,208,176 | +0.60(+1.19%) |
May 21, 2007 | 51.18 | 51.13 | 50.37 | 50.44 | 2,875,909 | +0.00(+0.00%) |
May 18, 2007 | 51.18 | 51.13 | 50.37 | 50.44 | 2,875,909 | -0.50(-0.98%) |
May 17, 2007 | 51.01 | 50.99 | 50.50 | 50.94 | 3,275,278 | -0.01(-0.02%) |
May 16, 2007 | 50.43 | 51.04 | 50.31 | 50.95 | 8,619,534 | +0.60(+1.19%) |
May 15, 2007 | 50.14 | 50.51 | 50.14 | 50.35 | 3,945,767 | -0.05(-0.10%) |
May 14, 2007 | 50.25 | 50.80 | 50.16 | 50.40 | 1,887,317 | -0.28(-0.55%) |
May 11, 2007 | 50.64 | 50.79 | 50.28 | 50.68 | 2,605,078 | +0.29(+0.58%) |
May 10, 2007 | 50.55 | 51.19 | 50.16 | 50.39 | 5,681,712 | +0.23(+0.46%) |
May 09, 2007 | 50.34 | 50.51 | 50.16 | 50.16 | 2,032,886 | -0.23(-0.46%) |
May 08, 2007 | 50.57 | 50.66 | 49.93 | 50.39 | 2,286,303 | -0.21(-0.42%) |
May 07, 2007 | 50.57 | 51.09 | 50.40 | 50.60 | 2,800,900 | +0.05(+0.10%) |
May 04, 2007 | 50.68 | 50.66 | 50.12 | 50.55 | 4,676,355 | +0.18(+0.36%) |
May 03, 2007 | 50.46 | 50.54 | 49.99 | 50.37 | 1,823,416 | -0.01(-0.02%) |
May 02, 2007 | 50.03 | 51.01 | 49.64 | 50.38 | 3,362,804 | +0.25(+0.50%) |
May 01, 2007 | 49.94 | 50.31 | 49.68 | 50.13 | 2,125,257 | +0.19(+0.38%) |
Apr 30, 2007 | 50.99 | 51.15 | 49.86 | 49.94 | 2,031,545 | -1.21(-2.37%) |
Apr 27, 2007 | 51.01 | 51.22 | 50.90 | 51.15 | 2,584,820 | +0.14(+0.27%) |
Apr 26, 2007 | 51.39 | 51.49 | 51.01 | 51.01 | 3,960,863 | -0.31(-0.60%) |
Apr 25, 2007 | 51.31 | 51.56 | 51.21 | 51.32 | 5,643,091 | -0.19(-0.37%) |
Apr 24, 2007 | 51.77 | 51.92 | 51.39 | 51.51 | 1,928,594 | -0.40(-0.77%) |
Apr 23, 2007 | 51.74 | 52.21 | 51.63 | 51.91 | 2,038,598 | -0.14(-0.27%) |
Apr 20, 2007 | 52.34 | 52.36 | 51.94 | 52.05 | 1,908,477 | +0.03(+0.06%) |
Apr 19, 2007 | 51.47 | 52.26 | 51.42 | 52.02 | 3,373,731 | +0.11(+0.21%) |
Apr 18, 2007 | 51.35 | 52.08 | 51.33 | 51.91 | 1,832,750 | +0.21(+0.41%) |
Apr 17, 2007 | 51.62 | 51.84 | 51.39 | 51.70 | 2,574,114 | +0.19(+0.37%) |
Apr 16, 2007 | 51.43 | 51.61 | 51.25 | 51.51 | 3,714,414 | -0.02(-0.04%) |
Apr 13, 2007 | 51.53 | 51.59 | 51.30 | 51.53 | 1,829,933 | +0.01(+0.02%) |
Apr 12, 2007 | 51.17 | 51.65 | 50.89 | 51.52 | 1,900,480 | +0.24(+0.47%) |
Apr 11, 2007 | 51.78 | 51.85 | 51.28 | 51.28 | 2,278,590 | -0.49(-0.95%) |
Apr 10, 2007 | 52.39 | 52.33 | 51.71 | 51.77 | 5,258,061 | -0.46(-0.88%) |
Apr 09, 2007 | 52.33 | 52.49 | 52.07 | 52.23 | 4,177,768 | -0.01(-0.02%) |
Apr 05, 2007 | 51.69 | 52.31 | 51.59 | 52.24 | 3,111,310 | +0.53(+1.02%) |
Apr 04, 2007 | 51.77 | 51.77 | 51.45 | 51.71 | 2,497,540 | -0.02(-0.04%) |
Apr 03, 2007 | 50.87 | 51.82 | 50.73 | 51.73 | 3,780,994 | +1.00(+1.97%) |
Apr 02, 2007 | 50.99 | 51.02 | 50.68 | 50.73 | 2,503,043 | -0.08(-0.16%) |
Mar 30, 2007 | 50.49 | 50.84 | 50.52 | 50.81 | 3,001,866 | +0.16(+0.32%) |
Mar 29, 2007 | 50.88 | 51.07 | 50.59 | 50.65 | 2,036,272 | -0.21(-0.41%) |
Mar 28, 2007 | 50.76 | 51.08 | 50.68 | 50.86 | 2,402,890 | -0.21(-0.41%) |
Mar 27, 2007 | 51.30 | 51.42 | 51.07 | 51.07 | 3,398,919 | -0.35(-0.68%) |
Mar 26, 2007 | 51.65 | 51.74 | 51.26 | 51.42 | 2,910,736 | -0.19(-0.37%) |
Mar 23, 2007 | 51.84 | 51.87 | 51.55 | 51.61 | 2,625,709 | -0.21(-0.41%) |
Mar 22, 2007 | 52.01 | 52.31 | 51.64 | 51.82 | 4,495,370 | -0.43(-0.82%) |
Mar 21, 2007 | 51.85 | 52.25 | 51.64 | 52.25 | 3,922,812 | +0.46(+0.89%) |
Mar 20, 2007 | 52.12 | 52.12 | 51.59 | 51.79 | 2,476,496 | -0.30(-0.58%) |
Mar 19, 2007 | 51.35 | 52.09 | 51.19 | 52.09 | 2,054,839 | +0.90(+1.76%) |
Mar 16, 2007 | 50.83 | 51.41 | 50.79 | 51.19 | 4,072,566 | +0.30(+0.59%) |
Mar 15, 2007 | 51.00 | 51.07 | 50.63 | 50.89 | 4,110,239 | +0.26(+0.51%) |
Mar 14, 2007 | 50.97 | 51.05 | 50.42 | 50.63 | 2,668,618 | -0.25(-0.49%) |
Mar 13, 2007 | 51.38 | 51.45 | 50.88 | 50.88 | 2,307,932 | -0.46(-0.90%) |
Mar 12, 2007 | 51.06 | 51.36 | 50.87 | 51.34 | 3,244,829 | +0.23(+0.45%) |
Mar 09, 2007 | 51.15 | 51.49 | 50.98 | 51.11 | 2,725,757 | -0.17(-0.33%) |
Mar 08, 2007 | 51.10 | 51.58 | 51.11 | 51.28 | 1,890,037 | -0.11(-0.21%) |
Mar 07, 2007 | 51.50 | 51.60 | 51.13 | 51.39 | 1,484,894 | -0.11(-0.21%) |
Mar 06, 2007 | 51.11 | 51.50 | 50.84 | 51.50 | 2,489,626 | +0.66(+1.30%) |
Mar 05, 2007 | 51.20 | 51.39 | 50.81 | 50.84 | 4,691,231 | -0.32(-0.63%) |
Mar 02, 2007 | 51.38 | 51.76 | 50.99 | 51.16 | 2,772,914 | -0.44(-0.85%) |