Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.65 | 50.80 | 50.45 | 50.49 | 1,811,812 | -0.10(-0.20%) |
May 30, 2007 | 50.05 | 50.59 | 49.90 | 50.59 | 1,687,211 | +0.37(+0.73%) |
May 29, 2007 | 49.95 | 50.27 | 49.84 | 50.22 | 2,003,237 | +0.11(+0.23%) |
May 25, 2007 | 50.19 | 50.27 | 49.87 | 50.11 | 2,155,419 | -0.02(-0.04%) |
May 24, 2007 | 50.31 | 50.53 | 50.09 | 50.13 | 2,289,752 | -0.38(-0.75%) |
May 23, 2007 | 50.65 | 50.81 | 50.41 | 50.51 | 1,680,409 | -0.13(-0.25%) |
May 22, 2007 | 51.18 | 51.19 | 50.57 | 50.63 | 2,264,391 | -0.69(-1.34%) |
May 21, 2007 | 51.42 | 51.72 | 51.23 | 51.32 | 2,118,524 | -0.09(-0.18%) |
May 18, 2007 | 51.31 | 51.52 | 51.17 | 51.42 | 1,441,452 | +0.17(+0.33%) |
May 17, 2007 | 51.30 | 51.58 | 51.19 | 51.25 | 2,025,794 | -0.05(-0.10%) |
May 16, 2007 | 50.75 | 51.34 | 50.37 | 51.30 | 1,962,605 | +0.64(+1.27%) |
May 15, 2007 | 50.61 | 51.01 | 50.54 | 50.66 | 2,282,812 | +0.05(+0.11%) |
May 14, 2007 | 49.84 | 50.71 | 49.84 | 50.61 | 2,459,830 | +0.61(+1.23%) |
May 11, 2007 | 49.99 | 50.04 | 49.72 | 49.99 | 1,638,838 | +0.26(+0.52%) |
May 10, 2007 | 50.23 | 50.31 | 49.73 | 49.73 | 2,765,388 | -0.67(-1.32%) |
May 09, 2007 | 50.01 | 50.57 | 49.64 | 50.40 | 2,912,708 | +0.39(+0.79%) |
May 08, 2007 | 49.95 | 50.11 | 49.65 | 50.01 | 1,352,045 | -0.02(-0.04%) |
May 07, 2007 | 49.41 | 50.16 | 49.41 | 50.03 | 2,062,513 | +0.73(+1.49%) |
May 04, 2007 | 49.33 | 50.01 | 49.15 | 49.29 | 2,441,409 | +0.03(+0.05%) |
May 03, 2007 | 48.71 | 49.27 | 48.61 | 49.27 | 4,371,091 | +0.73(+1.51%) |
May 02, 2007 | 48.84 | 49.02 | 48.43 | 48.53 | 5,437,010 | -0.31(-0.64%) |
May 01, 2007 | 49.33 | 49.33 | 48.81 | 48.84 | 3,510,405 | -0.33(-0.67%) |
Apr 30, 2007 | 49.85 | 50.04 | 49.15 | 49.17 | 2,998,235 | -0.67(-1.35%) |
Apr 27, 2007 | 49.04 | 50.01 | 49.03 | 49.85 | 2,159,858 | +0.64(+1.30%) |
Apr 26, 2007 | 49.81 | 49.95 | 49.20 | 49.20 | 2,885,601 | -0.64(-1.29%) |
Apr 25, 2007 | 49.53 | 50.18 | 49.42 | 49.85 | 2,871,224 | +0.32(+0.65%) |
Apr 24, 2007 | 50.78 | 50.78 | 49.44 | 49.53 | 3,590,228 | -1.64(-3.20%) |
Apr 23, 2007 | 50.71 | 51.35 | 50.63 | 51.16 | 1,836,373 | +0.35(+0.68%) |
Apr 20, 2007 | 51.01 | 51.23 | 50.80 | 50.81 | 2,594,459 | +0.11(+0.22%) |
Apr 19, 2007 | 51.15 | 51.15 | 50.09 | 50.70 | 1,909,576 | +0.10(+0.20%) |
Apr 18, 2007 | 49.98 | 50.67 | 49.88 | 50.60 | 1,567,342 | +0.47(+0.95%) |
Apr 17, 2007 | 49.86 | 50.15 | 49.67 | 50.13 | 1,629,553 | +0.41(+0.83%) |
Apr 16, 2007 | 49.96 | 50.20 | 49.60 | 49.71 | 1,954,685 | -0.20(-0.40%) |
Apr 13, 2007 | 50.08 | 50.11 | 49.73 | 49.91 | 1,279,860 | -0.22(-0.44%) |
Apr 12, 2007 | 49.35 | 50.19 | 49.29 | 50.13 | 1,735,733 | +0.73(+1.49%) |
Apr 11, 2007 | 50.29 | 50.36 | 49.27 | 49.40 | 2,687,497 | -1.08(-2.14%) |
Apr 10, 2007 | 50.60 | 50.72 | 50.42 | 50.48 | 1,218,009 | -0.09(-0.17%) |
Apr 09, 2007 | 50.22 | 50.78 | 50.22 | 50.57 | 1,641,376 | +0.45(+0.91%) |
Apr 05, 2007 | 50.41 | 50.41 | 50.01 | 50.11 | 1,379,002 | -0.27(-0.53%) |
Apr 04, 2007 | 50.51 | 50.65 | 50.33 | 50.38 | 1,437,109 | -0.16(-0.32%) |
Apr 03, 2007 | 50.30 | 50.71 | 50.17 | 50.54 | 1,607,088 | +0.53(+1.07%) |
Apr 02, 2007 | 49.74 | 50.06 | 49.57 | 50.01 | 2,477,352 | +0.45(+0.90%) |
Mar 30, 2007 | 50.11 | 50.31 | 49.48 | 49.56 | 2,252,111 | -0.39(-0.78%) |
Mar 29, 2007 | 49.85 | 50.09 | 49.66 | 49.95 | 2,108,400 | +0.45(+0.90%) |
Mar 28, 2007 | 49.75 | 49.85 | 49.40 | 49.50 | 1,320,445 | -0.47(-0.95%) |
Mar 27, 2007 | 50.05 | 50.13 | 49.83 | 49.97 | 1,764,637 | -0.31(-0.61%) |
Mar 26, 2007 | 50.41 | 50.53 | 49.94 | 50.28 | 2,270,167 | -0.28(-0.55%) |
Mar 23, 2007 | 49.58 | 50.63 | 49.58 | 50.56 | 3,082,387 | +1.06(+2.14%) |
Mar 22, 2007 | 50.02 | 50.09 | 49.29 | 49.50 | 2,295,878 | -0.59(-1.17%) |
Mar 21, 2007 | 49.39 | 50.09 | 49.37 | 50.09 | 2,895,890 | +0.70(+1.42%) |
Mar 20, 2007 | 49.23 | 49.55 | 49.08 | 49.39 | 2,001,515 | +0.02(+0.04%) |
Mar 19, 2007 | 48.61 | 49.41 | 48.61 | 49.37 | 2,065,957 | +0.91(+1.87%) |
Mar 16, 2007 | 48.94 | 49.11 | 48.42 | 48.46 | 3,922,998 | -0.33(-0.68%) |
Mar 15, 2007 | 48.62 | 48.91 | 48.49 | 48.79 | 2,148,775 | +0.19(+0.38%) |
Mar 14, 2007 | 48.57 | 48.93 | 47.95 | 48.60 | 3,115,185 | +0.03(+0.07%) |
Mar 13, 2007 | 49.29 | 49.27 | 48.34 | 48.57 | 3,043,935 | -0.72(-1.46%) |
Mar 12, 2007 | 48.73 | 49.51 | 48.65 | 49.29 | 1,938,341 | +0.51(+1.05%) |
Mar 09, 2007 | 48.88 | 49.08 | 48.63 | 48.78 | 1,525,618 | +0.12(+0.25%) |
Mar 08, 2007 | 48.41 | 48.94 | 48.24 | 48.66 | 2,767,589 | +0.51(+1.05%) |
Mar 07, 2007 | 48.26 | 48.36 | 48.02 | 48.15 | 1,731,690 | +0.01(+0.03%) |
Mar 06, 2007 | 48.00 | 48.34 | 47.90 | 48.14 | 3,761,106 | +0.31(+0.64%) |
Mar 05, 2007 | 47.62 | 48.30 | 47.62 | 47.83 | 3,295,799 | -0.12(-0.25%) |
Mar 02, 2007 | 48.23 | 48.49 | 47.81 | 47.95 | 2,307,972 | -0.28(-0.58%) |