Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.67 | 50.28 | 49.16 | 50.22 | 4,775,434 | +0.56(+1.12%) |
May 30, 2007 | 48.25 | 49.94 | 48.14 | 49.67 | 5,363,474 | +1.46(+3.03%) |
May 29, 2007 | 47.58 | 48.32 | 47.41 | 48.21 | 4,355,835 | +1.66(+3.58%) |
May 25, 2007 | 46.33 | 47.10 | 46.17 | 46.54 | 2,639,125 | +0.32(+0.68%) |
May 24, 2007 | 47.00 | 47.11 | 45.79 | 46.23 | 3,208,080 | -0.77(-1.63%) |
May 23, 2007 | 47.56 | 48.13 | 46.98 | 46.99 | 2,737,034 | -0.66(-1.39%) |
May 22, 2007 | 47.22 | 47.90 | 47.00 | 47.66 | 2,937,381 | +0.72(+1.53%) |
May 21, 2007 | 46.28 | 47.33 | 43.18 | 46.94 | 5,403,230 | +0.67(+1.44%) |
May 18, 2007 | 47.27 | 47.31 | 46.21 | 46.27 | 4,249,900 | -0.85(-1.81%) |
May 17, 2007 | 47.53 | 47.70 | 46.94 | 47.12 | 3,654,877 | -0.69(-1.44%) |
May 16, 2007 | 48.50 | 48.67 | 47.45 | 47.81 | 3,541,917 | -0.61(-1.27%) |
May 15, 2007 | 49.30 | 49.68 | 48.37 | 48.43 | 2,485,124 | -0.87(-1.76%) |
May 14, 2007 | 49.80 | 50.04 | 49.27 | 49.29 | 1,441,102 | -0.37(-0.74%) |
May 11, 2007 | 49.06 | 49.75 | 49.02 | 49.66 | 1,512,904 | +0.67(+1.36%) |
May 10, 2007 | 49.78 | 49.92 | 48.94 | 48.99 | 2,295,795 | -0.89(-1.78%) |
May 09, 2007 | 49.43 | 50.11 | 49.43 | 49.88 | 2,147,799 | +0.45(+0.92%) |
May 08, 2007 | 50.00 | 50.00 | 49.43 | 49.43 | 2,329,955 | -0.57(-1.14%) |
May 07, 2007 | 50.17 | 50.17 | 49.78 | 50.00 | 1,640,124 | +0.38(+0.76%) |
May 04, 2007 | 50.11 | 50.22 | 49.41 | 49.62 | 2,211,650 | -0.38(-0.76%) |
May 03, 2007 | 50.95 | 50.95 | 49.84 | 50.00 | 1,758,101 | +0.01(+0.03%) |
May 02, 2007 | 49.08 | 50.10 | 48.99 | 49.99 | 3,182,904 | +0.88(+1.79%) |
May 01, 2007 | 49.28 | 49.77 | 48.34 | 49.11 | 3,456,621 | -0.12(-0.25%) |
Apr 30, 2007 | 50.39 | 50.40 | 49.22 | 49.23 | 2,145,871 | -1.05(-2.10%) |
Apr 27, 2007 | 50.08 | 50.41 | 49.80 | 50.29 | 1,364,240 | -0.14(-0.27%) |
Apr 26, 2007 | 50.41 | 50.70 | 50.10 | 50.43 | 1,572,572 | -0.08(-0.16%) |
Apr 25, 2007 | 50.53 | 50.75 | 49.80 | 50.51 | 1,877,216 | +0.15(+0.29%) |
Apr 24, 2007 | 51.02 | 51.04 | 50.25 | 50.36 | 1,526,609 | -0.50(-0.98%) |
Apr 23, 2007 | 50.33 | 50.90 | 50.22 | 50.86 | 2,547,288 | +0.54(+1.06%) |
Apr 20, 2007 | 50.10 | 50.45 | 50.10 | 50.33 | 2,255,273 | +0.48(+0.97%) |
Apr 19, 2007 | 49.78 | 50.10 | 49.45 | 49.84 | 1,828,720 | +0.07(+0.14%) |
Apr 18, 2007 | 50.40 | 50.40 | 49.77 | 49.77 | 3,153,269 | -0.63(-1.24%) |
Apr 17, 2007 | 51.45 | 51.45 | 49.78 | 50.40 | 1,660,363 | +0.39(+0.78%) |
Apr 16, 2007 | 50.19 | 50.21 | 49.64 | 50.01 | 2,037,445 | +0.06(+0.12%) |
Apr 13, 2007 | 50.83 | 50.83 | 48.96 | 49.95 | 2,257,711 | +0.54(+1.10%) |
Apr 12, 2007 | 48.01 | 49.53 | 48.01 | 49.41 | 2,527,307 | -0.04(-0.08%) |
Apr 11, 2007 | 50.22 | 50.63 | 49.14 | 49.45 | 2,246,854 | -1.03(-2.04%) |
Apr 10, 2007 | 50.21 | 50.53 | 50.05 | 50.48 | 1,890,342 | +0.36(+0.72%) |
Apr 09, 2007 | 49.97 | 50.24 | 49.80 | 50.11 | 1,495,315 | +0.25(+0.51%) |
Apr 05, 2007 | 49.86 | 50.09 | 49.69 | 49.86 | 1,325,448 | +0.00(+0.00%) |
Apr 04, 2007 | 50.19 | 50.32 | 49.41 | 49.86 | 2,126,355 | -0.32(-0.65%) |
Apr 03, 2007 | 50.21 | 50.47 | 49.81 | 50.19 | 2,290,680 | +0.29(+0.59%) |
Apr 02, 2007 | 49.53 | 49.92 | 49.17 | 49.89 | 2,458,861 | +0.36(+0.73%) |
Mar 30, 2007 | 48.84 | 49.72 | 48.75 | 49.53 | 2,945,092 | +0.79(+1.62%) |
Mar 29, 2007 | 49.41 | 49.42 | 48.56 | 48.74 | 3,501,197 | -0.23(-0.47%) |
Mar 28, 2007 | 49.08 | 49.36 | 48.54 | 48.97 | 3,311,391 | -0.35(-0.72%) |
Mar 27, 2007 | 50.09 | 50.09 | 49.07 | 49.33 | 2,954,247 | -0.76(-1.52%) |
Mar 26, 2007 | 50.63 | 51.12 | 49.73 | 50.09 | 3,542,639 | -0.61(-1.21%) |
Mar 23, 2007 | 50.73 | 51.17 | 50.68 | 50.70 | 3,001,194 | +0.02(+0.03%) |
Mar 22, 2007 | 50.56 | 51.08 | 50.36 | 50.69 | 9,699,070 | -1.18(-2.27%) |
Mar 21, 2007 | 50.92 | 51.90 | 50.48 | 51.87 | 3,742,950 | +1.08(+2.13%) |
Mar 20, 2007 | 50.38 | 50.85 | 50.10 | 50.78 | 1,660,123 | +0.31(+0.61%) |
Mar 19, 2007 | 50.18 | 50.54 | 49.88 | 50.48 | 1,993,593 | +0.29(+0.59%) |
Mar 16, 2007 | 50.92 | 50.98 | 49.87 | 50.18 | 3,690,581 | -0.55(-1.08%) |
Mar 15, 2007 | 50.72 | 51.12 | 50.17 | 50.73 | 2,128,764 | +0.10(+0.19%) |
Mar 14, 2007 | 50.01 | 50.86 | 49.60 | 50.63 | 4,105,491 | +0.76(+1.53%) |
Mar 13, 2007 | 51.64 | 51.63 | 49.81 | 49.87 | 4,220,423 | -1.77(-3.42%) |
Mar 12, 2007 | 51.16 | 52.07 | 51.05 | 51.64 | 1,783,728 | +0.02(+0.05%) |
Mar 09, 2007 | 51.64 | 51.96 | 51.24 | 51.61 | 1,866,132 | +0.37(+0.72%) |
Mar 08, 2007 | 51.05 | 51.98 | 50.96 | 51.24 | 3,088,455 | +1.22(+2.44%) |
Mar 07, 2007 | 51.04 | 51.04 | 49.87 | 50.02 | 3,161,944 | -0.98(-1.91%) |
Mar 06, 2007 | 48.84 | 51.42 | 48.84 | 51.00 | 3,814,668 | +2.29(+4.70%) |
Mar 05, 2007 | 50.37 | 50.72 | 48.56 | 48.71 | 4,825,922 | -1.76(-3.49%) |
Mar 02, 2007 | 51.90 | 52.09 | 50.36 | 50.47 | 4,898,447 | -1.83(-3.49%) |