Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 52.00 | 52.10 | 51.33 | 51.55 | 544,600 | -0.13(-0.25%) |
May 30, 2007 | 50.95 | 51.75 | 50.91 | 51.68 | 632,000 | +0.49(+0.96%) |
May 29, 2007 | 50.90 | 51.31 | 50.67 | 51.19 | 423,600 | +0.48(+0.95%) |
May 25, 2007 | 49.79 | 50.82 | 49.79 | 50.71 | 470,600 | +1.00(+2.01%) |
May 24, 2007 | 50.01 | 50.15 | 49.39 | 49.71 | 597,100 | -0.32(-0.64%) |
May 23, 2007 | 49.50 | 50.57 | 49.23 | 50.03 | 900,950 | +0.62(+1.25%) |
May 22, 2007 | 48.58 | 49.48 | 48.00 | 49.41 | 646,000 | +0.96(+1.98%) |
May 21, 2007 | 47.60 | 48.65 | 47.60 | 48.45 | 1,151,600 | +0.88(+1.85%) |
May 18, 2007 | 47.32 | 47.93 | 46.93 | 47.57 | 1,030,100 | +1.10(+2.37%) |
May 17, 2007 | 46.38 | 46.84 | 46.00 | 46.47 | 495,200 | +0.06(+0.13%) |
May 16, 2007 | 46.11 | 46.49 | 45.59 | 46.41 | 510,900 | +0.42(+0.91%) |
May 15, 2007 | 45.37 | 46.19 | 45.21 | 45.99 | 1,203,700 | +0.75(+1.66%) |
May 14, 2007 | 45.30 | 45.68 | 45.07 | 45.24 | 518,300 | -0.14(-0.31%) |
May 11, 2007 | 45.10 | 45.57 | 44.67 | 45.38 | 4,494,500 | -0.16(-0.35%) |
May 10, 2007 | 48.30 | 49.00 | 45.46 | 45.54 | 1,648,700 | -2.56(-5.32%) |
May 09, 2007 | 47.64 | 48.34 | 47.35 | 48.10 | 365,400 | +0.24(+0.50%) |
May 08, 2007 | 47.40 | 47.90 | 46.95 | 47.86 | 375,800 | +0.36(+0.76%) |
May 07, 2007 | 46.64 | 47.55 | 46.50 | 47.50 | 540,900 | +0.85(+1.82%) |
May 04, 2007 | 47.39 | 47.47 | 46.15 | 46.65 | 381,400 | -0.73(-1.54%) |
May 03, 2007 | 46.27 | 47.76 | 42.04 | 47.38 | 965,400 | +0.48(+1.02%) |
May 02, 2007 | 45.63 | 47.03 | 45.44 | 46.90 | 566,400 | +1.34(+2.94%) |
May 01, 2007 | 45.85 | 46.08 | 45.01 | 45.56 | 345,900 | -0.17(-0.37%) |
Apr 30, 2007 | 46.70 | 46.71 | 45.51 | 45.73 | 330,800 | -0.96(-2.06%) |
Apr 27, 2007 | 46.83 | 47.03 | 46.53 | 46.69 | 132,100 | -0.19(-0.41%) |
Apr 26, 2007 | 47.00 | 47.14 | 46.66 | 46.88 | 167,900 | -0.30(-0.64%) |
Apr 25, 2007 | 47.22 | 47.35 | 46.66 | 47.18 | 318,300 | -0.09(-0.19%) |
Apr 24, 2007 | 47.07 | 47.50 | 46.65 | 47.27 | 158,700 | +0.27(+0.57%) |
Apr 23, 2007 | 46.64 | 47.25 | 46.25 | 47.00 | 230,100 | -0.04(-0.09%) |
Apr 20, 2007 | 46.89 | 47.21 | 46.77 | 47.04 | 371,100 | +0.30(+0.64%) |
Apr 19, 2007 | 46.50 | 47.14 | 46.28 | 46.74 | 721,600 | -0.01(-0.02%) |
Apr 18, 2007 | 46.92 | 47.01 | 46.50 | 46.75 | 281,100 | -0.35(-0.74%) |
Apr 17, 2007 | 47.39 | 47.43 | 46.56 | 47.10 | 297,850 | -0.31(-0.65%) |
Apr 16, 2007 | 47.14 | 47.44 | 46.84 | 47.41 | 256,500 | +0.36(+0.77%) |
Apr 13, 2007 | 47.37 | 47.39 | 46.91 | 47.05 | 425,700 | -0.40(-0.84%) |
Apr 12, 2007 | 46.60 | 47.55 | 46.23 | 47.45 | 316,400 | +0.68(+1.45%) |
Apr 11, 2007 | 46.72 | 46.83 | 46.33 | 46.77 | 233,300 | +0.06(+0.13%) |
Apr 10, 2007 | 46.59 | 46.89 | 46.46 | 46.71 | 288,100 | +0.25(+0.54%) |
Apr 09, 2007 | 46.51 | 46.75 | 46.20 | 46.46 | 411,900 | -0.11(-0.24%) |
Apr 05, 2007 | 46.50 | 46.86 | 46.13 | 46.57 | 590,300 | -0.68(-1.44%) |
Apr 04, 2007 | 47.26 | 47.32 | 46.90 | 47.25 | 249,900 | -0.04(-0.08%) |
Apr 03, 2007 | 46.94 | 47.29 | 46.76 | 47.29 | 413,400 | +0.45(+0.96%) |
Apr 02, 2007 | 47.06 | 47.32 | 46.45 | 46.84 | 106,400 | -0.02(-0.04%) |
Mar 30, 2007 | 47.49 | 47.50 | 46.55 | 46.86 | 145,500 | -0.63(-1.33%) |
Mar 29, 2007 | 47.45 | 47.62 | 46.85 | 47.49 | 680,200 | +0.29(+0.61%) |
Mar 28, 2007 | 47.71 | 47.83 | 47.03 | 47.20 | 339,900 | -0.74(-1.54%) |
Mar 27, 2007 | 48.00 | 48.06 | 47.68 | 47.94 | 147,200 | -0.15(-0.31%) |
Mar 26, 2007 | 48.00 | 48.26 | 47.53 | 48.09 | 290,500 | +0.09(+0.19%) |
Mar 23, 2007 | 48.17 | 48.36 | 47.83 | 48.00 | 121,100 | -0.25(-0.52%) |
Mar 22, 2007 | 48.46 | 48.46 | 47.65 | 48.25 | 213,800 | -0.11(-0.23%) |
Mar 21, 2007 | 47.33 | 48.47 | 47.14 | 48.36 | 282,700 | +1.06(+2.24%) |
Mar 20, 2007 | 47.05 | 47.70 | 46.93 | 47.30 | 280,900 | +0.31(+0.66%) |
Mar 19, 2007 | 47.45 | 47.57 | 46.73 | 46.99 | 467,200 | -0.21(-0.44%) |
Mar 16, 2007 | 47.69 | 47.73 | 46.80 | 47.20 | 427,300 | -0.48(-1.01%) |
Mar 15, 2007 | 47.41 | 47.85 | 47.33 | 47.68 | 221,300 | +0.28(+0.59%) |
Mar 14, 2007 | 46.95 | 47.70 | 46.61 | 47.40 | 372,900 | +0.50(+1.07%) |
Mar 13, 2007 | 47.51 | 47.61 | 46.82 | 46.90 | 472,200 | -0.61(-1.28%) |
Mar 12, 2007 | 47.51 | 47.87 | 47.36 | 47.51 | 209,700 | -0.22(-0.46%) |
Mar 09, 2007 | 47.67 | 47.99 | 47.30 | 47.73 | 272,700 | +0.11(+0.23%) |
Mar 08, 2007 | 47.70 | 48.13 | 47.19 | 47.62 | 693,400 | +0.17(+0.36%) |
Mar 07, 2007 | 47.24 | 47.81 | 46.95 | 47.45 | 594,500 | +0.10(+0.21%) |
Mar 06, 2007 | 46.70 | 47.53 | 46.43 | 47.35 | 836,300 | +1.05(+2.27%) |
Mar 05, 2007 | 45.94 | 47.17 | 45.75 | 46.30 | 862,200 | -0.11(-0.24%) |
Mar 02, 2007 | 46.33 | 46.65 | 45.72 | 46.41 | 746,900 | -0.22(-0.47%) |