Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.17 | 49.98 | 49.17 | 49.74 | 1,004,466 | +0.56(+1.13%) |
May 30, 2007 | 48.76 | 49.20 | 48.71 | 49.18 | 709,526 | +0.33(+0.68%) |
May 29, 2007 | 48.86 | 49.05 | 48.64 | 48.85 | 701,735 | +0.09(+0.18%) |
May 25, 2007 | 48.61 | 49.06 | 48.45 | 48.76 | 527,887 | +0.31(+0.65%) |
May 24, 2007 | 49.15 | 49.21 | 48.33 | 48.45 | 769,051 | -0.75(-1.52%) |
May 23, 2007 | 49.55 | 49.69 | 49.02 | 49.19 | 869,128 | -0.16(-0.33%) |
May 22, 2007 | 49.18 | 49.43 | 48.82 | 49.35 | 655,654 | -0.05(-0.11%) |
May 21, 2007 | 49.36 | 49.88 | 49.18 | 49.41 | 971,710 | +0.01(+0.02%) |
May 18, 2007 | 48.80 | 49.40 | 48.80 | 49.40 | 1,313,709 | +0.54(+1.10%) |
May 17, 2007 | 48.67 | 49.29 | 48.61 | 48.86 | 1,223,835 | +0.16(+0.33%) |
May 16, 2007 | 48.52 | 48.85 | 48.43 | 48.70 | 1,456,533 | +0.19(+0.39%) |
May 15, 2007 | 47.48 | 48.70 | 47.48 | 48.51 | 1,788,118 | +1.10(+2.31%) |
May 14, 2007 | 47.66 | 47.84 | 47.34 | 47.41 | 769,238 | -0.24(-0.51%) |
May 11, 2007 | 46.72 | 47.74 | 46.72 | 47.66 | 1,439,708 | +1.02(+2.18%) |
May 10, 2007 | 47.52 | 47.52 | 46.62 | 46.64 | 652,319 | -0.88(-1.85%) |
May 09, 2007 | 46.47 | 47.61 | 46.27 | 47.52 | 1,139,471 | +0.90(+1.93%) |
May 08, 2007 | 46.54 | 46.69 | 46.25 | 46.62 | 555,378 | +0.02(+0.04%) |
May 07, 2007 | 46.66 | 46.79 | 46.51 | 46.60 | 752,376 | +0.03(+0.06%) |
May 04, 2007 | 46.23 | 46.61 | 46.08 | 46.58 | 945,924 | +0.27(+0.58%) |
May 03, 2007 | 46.28 | 46.72 | 46.18 | 46.31 | 971,077 | +0.03(+0.06%) |
May 02, 2007 | 46.03 | 46.41 | 46.02 | 46.28 | 689,548 | +0.22(+0.47%) |
May 01, 2007 | 45.60 | 46.14 | 45.31 | 46.07 | 1,051,434 | +0.52(+1.14%) |
Apr 30, 2007 | 45.91 | 46.03 | 45.54 | 45.54 | 1,065,223 | -0.13(-0.28%) |
Apr 27, 2007 | 46.83 | 46.83 | 45.66 | 45.67 | 1,039,823 | -0.38(-0.82%) |
Apr 26, 2007 | 47.38 | 48.42 | 45.39 | 46.05 | 3,018,075 | +1.73(+3.91%) |
Apr 25, 2007 | 44.16 | 44.43 | 43.87 | 44.31 | 637,292 | +0.31(+0.69%) |
Apr 24, 2007 | 44.16 | 44.42 | 43.86 | 44.01 | 655,101 | -0.08(-0.18%) |
Apr 23, 2007 | 45.63 | 45.63 | 43.98 | 44.09 | 744,028 | -0.77(-1.72%) |
Apr 20, 2007 | 44.56 | 44.86 | 44.34 | 44.86 | 814,703 | +0.73(+1.65%) |
Apr 19, 2007 | 43.68 | 44.28 | 43.45 | 44.13 | 1,119,771 | +0.41(+0.95%) |
Apr 18, 2007 | 44.28 | 44.33 | 43.70 | 43.72 | 737,755 | -0.69(-1.56%) |
Apr 17, 2007 | 44.42 | 44.72 | 44.28 | 44.41 | 563,837 | -0.07(-0.16%) |
Apr 16, 2007 | 43.95 | 44.56 | 43.90 | 44.48 | 659,494 | +0.60(+1.37%) |
Apr 13, 2007 | 43.63 | 43.94 | 43.41 | 43.88 | 498,282 | +0.21(+0.47%) |
Apr 12, 2007 | 43.67 | 43.95 | 43.48 | 43.68 | 581,978 | -0.08(-0.18%) |
Apr 11, 2007 | 43.74 | 43.92 | 43.52 | 43.76 | 826,055 | +0.02(+0.04%) |
Apr 10, 2007 | 43.49 | 44.03 | 43.18 | 43.74 | 790,440 | +0.39(+0.89%) |
Apr 09, 2007 | 43.25 | 43.65 | 43.20 | 43.35 | 635,735 | +0.21(+0.48%) |
Apr 05, 2007 | 42.80 | 43.22 | 42.61 | 43.15 | 754,379 | +0.38(+0.88%) |
Apr 04, 2007 | 42.62 | 42.86 | 42.51 | 42.77 | 734,123 | +0.27(+0.63%) |
Apr 03, 2007 | 42.54 | 42.80 | 42.38 | 42.50 | 1,060,116 | +0.36(+0.85%) |
Apr 02, 2007 | 41.20 | 42.25 | 41.20 | 42.14 | 646,086 | +0.94(+2.29%) |
Mar 30, 2007 | 41.49 | 41.73 | 40.94 | 41.20 | 733,545 | -0.30(-0.71%) |
Mar 29, 2007 | 41.52 | 41.74 | 41.12 | 41.49 | 624,383 | +0.20(+0.48%) |
Mar 28, 2007 | 41.31 | 41.55 | 41.06 | 41.29 | 643,233 | -0.04(-0.09%) |
Mar 27, 2007 | 41.25 | 41.33 | 40.87 | 41.33 | 779,978 | +0.01(+0.02%) |
Mar 26, 2007 | 41.26 | 41.42 | 40.66 | 41.32 | 658,663 | -0.01(-0.02%) |
Mar 23, 2007 | 41.25 | 41.47 | 41.05 | 41.33 | 430,167 | +0.02(+0.04%) |
Mar 22, 2007 | 41.33 | 41.51 | 41.08 | 41.31 | 475,688 | -0.10(-0.24%) |
Mar 21, 2007 | 41.21 | 41.48 | 40.92 | 41.41 | 629,503 | +0.18(+0.44%) |
Mar 20, 2007 | 41.34 | 41.55 | 41.10 | 41.23 | 488,154 | -0.05(-0.13%) |
Mar 19, 2007 | 40.75 | 41.34 | 40.64 | 41.29 | 401,746 | +0.66(+1.61%) |
Mar 16, 2007 | 41.00 | 41.32 | 40.40 | 40.63 | 785,654 | -0.27(-0.66%) |
Mar 15, 2007 | 40.90 | 41.45 | 40.74 | 40.90 | 501,287 | -0.04(-0.09%) |
Mar 14, 2007 | 40.51 | 41.03 | 40.04 | 40.94 | 474,687 | +0.49(+1.20%) |
Mar 13, 2007 | 41.29 | 41.42 | 40.44 | 40.45 | 413,139 | -0.84(-2.02%) |
Mar 12, 2007 | 41.06 | 41.47 | 41.00 | 41.29 | 583,425 | +0.05(+0.11%) |
Mar 09, 2007 | 41.27 | 41.33 | 41.14 | 41.24 | 495,388 | +0.13(+0.31%) |
Mar 08, 2007 | 40.76 | 41.39 | 40.73 | 41.11 | 518,983 | +0.59(+1.46%) |
Mar 07, 2007 | 40.66 | 40.94 | 40.48 | 40.52 | 906,413 | -0.22(-0.55%) |
Mar 06, 2007 | 40.61 | 40.93 | 40.32 | 40.75 | 751,571 | +0.30(+0.73%) |
Mar 05, 2007 | 40.70 | 41.20 | 40.32 | 40.45 | 704,851 | -0.47(-1.14%) |
Mar 02, 2007 | 41.26 | 41.43 | 40.91 | 40.92 | 535,233 | -0.40(-0.96%) |