Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.50 | 50.56 | 50.33 | 50.43 | 11,395 | +0.15(+0.30%) |
May 30, 2007 | 49.51 | 50.27 | 49.48 | 50.27 | 50,344 | +0.42(+0.83%) |
May 29, 2007 | 50.19 | 50.19 | 49.75 | 49.86 | 11,972 | -0.15(-0.29%) |
May 25, 2007 | 49.98 | 50.18 | 49.79 | 50.00 | 62,461 | +0.53(+1.08%) |
May 24, 2007 | 50.43 | 50.49 | 49.35 | 49.47 | 268,597 | -1.12(-2.21%) |
May 23, 2007 | 50.92 | 51.02 | 50.55 | 50.59 | 72,847 | +0.25(+0.50%) |
May 22, 2007 | 50.62 | 50.68 | 50.34 | 50.34 | 24,090 | -0.37(-0.74%) |
May 21, 2007 | 50.65 | 50.90 | 50.56 | 50.71 | 31,447 | -0.30(-0.60%) |
May 18, 2007 | 50.75 | 51.10 | 50.75 | 51.01 | 35,053 | +0.21(+0.42%) |
May 17, 2007 | 50.56 | 50.86 | 50.50 | 50.80 | 49,478 | +0.19(+0.37%) |
May 16, 2007 | 50.60 | 50.75 | 50.34 | 50.61 | 23,224 | -0.17(-0.33%) |
May 15, 2007 | 50.61 | 51.20 | 50.61 | 50.78 | 13,415 | +0.01(+0.01%) |
May 14, 2007 | 51.06 | 51.10 | 50.64 | 50.77 | 31,735 | +0.05(+0.10%) |
May 11, 2007 | 50.22 | 50.78 | 50.22 | 50.72 | 46,737 | +0.81(+1.63%) |
May 10, 2007 | 50.53 | 50.58 | 49.91 | 49.91 | 28,273 | -0.76(-1.49%) |
May 09, 2007 | 50.43 | 50.74 | 50.33 | 50.67 | 49,190 | +0.46(+0.91%) |
May 08, 2007 | 50.19 | 50.21 | 49.95 | 50.21 | 20,772 | -0.22(-0.44%) |
May 07, 2007 | 50.43 | 50.47 | 50.33 | 50.43 | 31,158 | +0.08(+0.15%) |
May 04, 2007 | 50.26 | 50.41 | 50.20 | 50.36 | 29,715 | +0.15(+0.30%) |
May 03, 2007 | 50.05 | 50.22 | 49.71 | 50.20 | 21,205 | +0.33(+0.67%) |
May 02, 2007 | 49.63 | 49.96 | 49.58 | 49.87 | 34,764 | +0.60(+1.22%) |
May 01, 2007 | 49.27 | 49.34 | 48.98 | 49.27 | 17,166 | +0.32(+0.65%) |
Apr 30, 2007 | 49.36 | 49.55 | 48.91 | 48.95 | 20,988 | -0.48(-0.97%) |
Apr 27, 2007 | 49.54 | 49.59 | 49.38 | 49.43 | 70,250 | -0.09(-0.18%) |
Apr 26, 2007 | 49.72 | 49.75 | 49.48 | 49.52 | 42,987 | -0.49(-0.97%) |
Apr 25, 2007 | 49.68 | 50.01 | 49.57 | 50.00 | 19,329 | +0.76(+1.55%) |
Apr 24, 2007 | 49.37 | 49.41 | 49.16 | 49.24 | 55,681 | -0.63(-1.27%) |
Apr 23, 2007 | 50.02 | 50.02 | 49.77 | 49.87 | 58,133 | -0.43(-0.85%) |
Apr 20, 2007 | 50.11 | 50.30 | 50.09 | 50.30 | 19,474 | +0.88(+1.78%) |
Apr 19, 2007 | 49.21 | 49.53 | 49.05 | 49.42 | 34,764 | -0.78(-1.55%) |
Apr 18, 2007 | 50.04 | 50.27 | 49.96 | 50.20 | 46,304 | -0.10(-0.21%) |
Apr 17, 2007 | 50.27 | 50.40 | 50.20 | 50.30 | 50,199 | +0.07(+0.14%) |
Apr 16, 2007 | 49.97 | 50.33 | 49.97 | 50.23 | 27,840 | +0.69(+1.39%) |
Apr 13, 2007 | 49.32 | 49.55 | 49.27 | 49.55 | 14,280 | +0.12(+0.24%) |
Apr 12, 2007 | 48.91 | 49.45 | 48.82 | 49.43 | 20,339 | +0.64(+1.31%) |
Apr 11, 2007 | 49.19 | 49.19 | 48.74 | 48.79 | 27,984 | -0.44(-0.89%) |
Apr 10, 2007 | 49.08 | 49.25 | 49.04 | 49.23 | 42,554 | +0.62(+1.28%) |
Apr 09, 2007 | 48.57 | 48.66 | 48.44 | 48.60 | 77,174 | +0.12(+0.24%) |
Apr 05, 2007 | 48.28 | 48.50 | 48.23 | 48.48 | 64,048 | +0.30(+0.63%) |
Apr 04, 2007 | 47.95 | 48.21 | 47.90 | 48.18 | 156,946 | +0.37(+0.77%) |
Apr 03, 2007 | 47.53 | 47.82 | 47.53 | 47.81 | 53,229 | +0.65(+1.38%) |
Apr 02, 2007 | 46.94 | 47.20 | 46.86 | 47.16 | 33,033 | +0.25(+0.53%) |
Mar 30, 2007 | 46.95 | 47.04 | 46.76 | 46.91 | 50,632 | +0.21(+0.46%) |
Mar 29, 2007 | 46.78 | 46.79 | 46.38 | 46.70 | 14,569 | +0.75(+1.64%) |
Mar 28, 2007 | 46.18 | 46.22 | 45.94 | 45.94 | 12,549 | -0.66(-1.43%) |
Mar 27, 2007 | 46.57 | 46.61 | 46.47 | 46.61 | 8,222 | +0.01(+0.01%) |
Mar 26, 2007 | 46.69 | 46.69 | 46.34 | 46.60 | 11,684 | +0.19(+0.42%) |
Mar 23, 2007 | 46.39 | 46.48 | 46.29 | 46.40 | 18,752 | -0.07(-0.15%) |
Mar 22, 2007 | 46.65 | 46.92 | 46.47 | 46.47 | 28,994 | -0.08(-0.16%) |
Mar 21, 2007 | 45.93 | 46.59 | 45.64 | 46.55 | 120,450 | +0.90(+1.97%) |
Mar 20, 2007 | 45.39 | 45.66 | 45.29 | 45.65 | 25,244 | +0.11(+0.24%) |
Mar 19, 2007 | 45.34 | 45.54 | 45.27 | 45.54 | 22,070 | +0.77(+1.72%) |
Mar 16, 2007 | 44.84 | 44.98 | 44.60 | 44.77 | 23,513 | +0.08(+0.19%) |
Mar 15, 2007 | 44.47 | 44.71 | 44.47 | 44.69 | 38,659 | +0.55(+1.26%) |
Mar 14, 2007 | 43.54 | 44.13 | 43.24 | 44.13 | 81,791 | +0.33(+0.76%) |
Mar 13, 2007 | 45.06 | 44.77 | 43.73 | 43.80 | 31,302 | -1.26(-2.80%) |
Mar 12, 2007 | 44.75 | 45.55 | 44.72 | 45.06 | 104,871 | +0.77(+1.74%) |
Mar 09, 2007 | 44.38 | 44.42 | 44.15 | 44.29 | 28,850 | +0.11(+0.25%) |
Mar 08, 2007 | 44.21 | 44.30 | 44.17 | 44.18 | 32,024 | +0.52(+1.19%) |
Mar 07, 2007 | 43.75 | 43.85 | 43.50 | 43.66 | 45,006 | -0.29(-0.66%) |
Mar 06, 2007 | 43.49 | 44.00 | 43.46 | 43.95 | 32,456 | +1.68(+3.97%) |
Mar 05, 2007 | 42.22 | 42.59 | 42.18 | 42.27 | 203,395 | -1.30(-2.98%) |
Mar 02, 2007 | 43.66 | 43.89 | 43.50 | 43.57 | 39,669 | -0.26(-0.60%) |