Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.35 | 48.48 | 47.89 | 48.03 | 3,193,107 | -0.12(-0.24%) |
May 30, 2007 | 47.68 | 48.25 | 47.42 | 48.15 | 2,877,587 | +0.15(+0.32%) |
May 29, 2007 | 47.32 | 48.08 | 47.08 | 47.99 | 3,166,966 | +0.43(+0.90%) |
May 25, 2007 | 46.82 | 47.73 | 46.76 | 47.57 | 2,141,584 | +0.74(+1.59%) |
May 24, 2007 | 47.53 | 47.77 | 46.78 | 46.82 | 3,033,682 | -0.27(-0.58%) |
May 23, 2007 | 47.69 | 47.76 | 47.09 | 47.09 | 1,840,300 | -0.42(-0.88%) |
May 22, 2007 | 47.50 | 47.91 | 47.37 | 47.51 | 1,967,617 | -0.02(-0.04%) |
May 21, 2007 | 47.73 | 47.73 | 47.10 | 47.53 | 3,811,877 | +0.08(+0.17%) |
May 18, 2007 | 47.77 | 48.09 | 47.10 | 47.45 | 4,523,763 | -0.25(-0.51%) |
May 17, 2007 | 47.24 | 47.85 | 46.93 | 47.69 | 4,519,004 | +0.45(+0.96%) |
May 16, 2007 | 45.82 | 47.28 | 45.72 | 47.24 | 5,727,140 | +1.61(+3.52%) |
May 15, 2007 | 45.17 | 45.82 | 45.17 | 45.63 | 3,425,752 | +0.46(+1.02%) |
May 14, 2007 | 45.28 | 45.71 | 45.14 | 45.17 | 3,500,318 | -0.19(-0.42%) |
May 11, 2007 | 45.09 | 45.41 | 44.97 | 45.36 | 4,057,958 | +0.25(+0.56%) |
May 10, 2007 | 45.43 | 45.60 | 45.11 | 45.11 | 3,902,332 | -0.42(-0.92%) |
May 09, 2007 | 45.32 | 45.75 | 45.05 | 45.52 | 5,824,054 | +0.20(+0.44%) |
May 08, 2007 | 45.28 | 45.36 | 44.95 | 45.32 | 4,097,126 | -0.05(-0.10%) |
May 07, 2007 | 44.73 | 45.37 | 44.48 | 45.37 | 4,586,150 | +1.16(+2.63%) |
May 04, 2007 | 43.95 | 44.54 | 43.88 | 44.21 | 3,065,945 | +0.54(+1.25%) |
May 03, 2007 | 44.00 | 44.08 | 43.53 | 43.66 | 3,251,183 | -0.14(-0.31%) |
May 02, 2007 | 43.42 | 44.34 | 43.28 | 43.80 | 4,545,887 | +0.47(+1.09%) |