Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.17 | 53.71 | 53.13 | 53.57 | 495,702 | +0.46(+0.86%) |
May 30, 2007 | 52.77 | 53.11 | 52.32 | 53.11 | 352,220 | +0.17(+0.33%) |
May 29, 2007 | 52.64 | 53.16 | 52.14 | 52.93 | 486,223 | +0.52(+1.00%) |
May 25, 2007 | 50.86 | 52.49 | 50.86 | 52.41 | 710,324 | +1.56(+3.07%) |
May 24, 2007 | 51.40 | 51.89 | 50.64 | 50.85 | 649,751 | -0.50(-0.97%) |
May 23, 2007 | 51.62 | 51.93 | 51.23 | 51.35 | 436,762 | -0.25(-0.48%) |
May 22, 2007 | 51.80 | 51.95 | 51.36 | 51.59 | 908,714 | -0.07(-0.14%) |
May 21, 2007 | 51.05 | 51.80 | 50.58 | 51.67 | 308,751 | +0.50(+0.99%) |
May 18, 2007 | 50.75 | 51.58 | 50.37 | 51.16 | 337,731 | +0.62(+1.22%) |
May 17, 2007 | 50.94 | 50.97 | 50.36 | 50.55 | 387,083 | -0.64(-1.26%) |
May 16, 2007 | 51.22 | 51.34 | 50.41 | 51.19 | 340,345 | +0.17(+0.34%) |
May 15, 2007 | 51.44 | 51.87 | 50.91 | 51.02 | 399,721 | -0.38(-0.73%) |
May 14, 2007 | 51.94 | 51.94 | 50.93 | 51.39 | 368,235 | -0.46(-0.89%) |
May 11, 2007 | 51.69 | 52.10 | 51.41 | 51.85 | 414,973 | +0.17(+0.32%) |
May 10, 2007 | 52.58 | 52.59 | 51.53 | 51.69 | 1,248,297 | -0.90(-1.71%) |
May 09, 2007 | 50.48 | 52.71 | 50.47 | 52.59 | 361,154 | +0.62(+1.18%) |
May 08, 2007 | 52.23 | 52.35 | 51.52 | 51.97 | 222,357 | -0.61(-1.15%) |
May 07, 2007 | 52.25 | 52.60 | 52.02 | 52.58 | 479,905 | +0.50(+0.97%) |
May 04, 2007 | 52.18 | 52.36 | 51.67 | 52.07 | 277,811 | -0.01(-0.02%) |
May 03, 2007 | 52.02 | 52.40 | 51.79 | 52.08 | 355,380 | +0.26(+0.50%) |
May 02, 2007 | 51.60 | 51.95 | 51.03 | 51.82 | 661,190 | +0.15(+0.28%) |
May 01, 2007 | 51.70 | 52.25 | 51.22 | 51.68 | 439,486 | +0.22(+0.43%) |
Apr 30, 2007 | 53.04 | 53.24 | 51.30 | 51.46 | 889,104 | -1.44(-2.72%) |
Apr 27, 2007 | 53.25 | 53.33 | 52.30 | 52.90 | 1,250,013 | +0.46(+0.88%) |
Apr 26, 2007 | 52.44 | 52.71 | 51.97 | 52.44 | 518,302 | +0.00(+0.00%) |
Apr 25, 2007 | 52.28 | 52.60 | 51.53 | 52.44 | 570,765 | +0.44(+0.85%) |
Apr 24, 2007 | 52.20 | 52.37 | 51.63 | 52.00 | 463,999 | -0.10(-0.19%) |
Apr 23, 2007 | 52.11 | 52.15 | 51.69 | 52.10 | 360,064 | -0.01(-0.02%) |
Apr 20, 2007 | 51.59 | 52.14 | 51.51 | 52.11 | 440,031 | +0.90(+1.76%) |
Apr 19, 2007 | 50.63 | 51.61 | 50.44 | 51.21 | 315,070 | +0.10(+0.20%) |
Apr 18, 2007 | 51.41 | 51.58 | 50.62 | 51.11 | 373,138 | -0.30(-0.59%) |
Apr 17, 2007 | 51.45 | 51.56 | 50.92 | 51.41 | 289,032 | +0.05(+0.09%) |
Apr 16, 2007 | 50.90 | 51.55 | 50.89 | 51.37 | 198,716 | +0.63(+1.25%) |
Apr 13, 2007 | 50.87 | 50.87 | 50.15 | 50.73 | 387,519 | -0.01(-0.02%) |
Apr 12, 2007 | 50.81 | 50.88 | 50.33 | 50.74 | 252,862 | -0.26(-0.50%) |
Apr 11, 2007 | 51.21 | 51.44 | 50.57 | 51.00 | 294,915 | -0.19(-0.38%) |
Apr 10, 2007 | 51.13 | 51.41 | 50.88 | 51.19 | 415,191 | +0.02(+0.04%) |
Apr 09, 2007 | 50.78 | 51.28 | 50.45 | 51.17 | 434,692 | +0.36(+0.70%) |
Apr 05, 2007 | 50.46 | 51.18 | 50.46 | 50.81 | 456,154 | +0.24(+0.47%) |
Apr 04, 2007 | 50.21 | 50.64 | 49.84 | 50.58 | 446,240 | +0.50(+1.01%) |
Apr 03, 2007 | 49.65 | 50.10 | 49.11 | 50.07 | 652,039 | +0.62(+1.24%) |
Apr 02, 2007 | 50.39 | 50.66 | 49.20 | 49.46 | 694,418 | -0.92(-1.82%) |
Mar 30, 2007 | 50.16 | 50.71 | 49.83 | 50.37 | 644,521 | +0.21(+0.42%) |
Mar 29, 2007 | 50.30 | 50.59 | 49.69 | 50.16 | 582,204 | +0.22(+0.44%) |
Mar 28, 2007 | 49.37 | 50.58 | 49.37 | 49.94 | 747,475 | +0.50(+1.02%) |
Mar 27, 2007 | 49.34 | 49.71 | 49.02 | 49.44 | 380,110 | -0.13(-0.26%) |
Mar 26, 2007 | 49.84 | 50.28 | 49.14 | 49.57 | 418,350 | -0.63(-1.26%) |
Mar 23, 2007 | 50.02 | 50.42 | 49.83 | 50.20 | 494,612 | +0.11(+0.22%) |
Mar 22, 2007 | 47.44 | 50.09 | 47.44 | 50.09 | 975,389 | +1.25(+2.56%) |
Mar 21, 2007 | 48.65 | 48.94 | 48.19 | 48.84 | 714,246 | +0.17(+0.36%) |
Mar 20, 2007 | 48.37 | 48.74 | 48.19 | 48.67 | 452,995 | +0.14(+0.28%) |
Mar 19, 2007 | 47.96 | 48.65 | 47.96 | 48.53 | 247,306 | +0.84(+1.77%) |
Mar 16, 2007 | 48.48 | 48.61 | 47.45 | 47.68 | 510,409 | -0.79(-1.63%) |
Mar 15, 2007 | 47.71 | 48.51 | 47.28 | 48.47 | 376,188 | +0.63(+1.32%) |
Mar 14, 2007 | 47.78 | 48.01 | 47.02 | 47.84 | 322,587 | +0.07(+0.15%) |
Mar 13, 2007 | 48.69 | 48.67 | 47.66 | 47.77 | 268,114 | -0.93(-1.90%) |
Mar 12, 2007 | 48.61 | 48.92 | 48.25 | 48.69 | 671,322 | +0.04(+0.08%) |
Mar 09, 2007 | 49.01 | 49.11 | 48.39 | 48.66 | 379,675 | -0.09(-0.19%) |
Mar 08, 2007 | 48.56 | 49.26 | 48.22 | 48.75 | 391,550 | +0.49(+1.01%) |
Mar 07, 2007 | 48.12 | 48.70 | 48.01 | 48.26 | 526,751 | +0.01(+0.02%) |
Mar 06, 2007 | 47.98 | 48.69 | 47.79 | 48.25 | 480,449 | +0.47(+0.98%) |
Mar 05, 2007 | 48.27 | 49.13 | 47.77 | 47.79 | 593,644 | -0.80(-1.64%) |
Mar 02, 2007 | 50.25 | 50.39 | 48.49 | 48.58 | 814,367 | -0.20(-0.41%) |