Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.55 | 52.23 | 51.43 | 52.00 | 2,285,932 | +0.47(+0.91%) |
May 30, 2007 | 51.48 | 51.66 | 51.24 | 51.53 | 2,374,279 | +0.05(+0.09%) |
May 29, 2007 | 51.06 | 52.28 | 51.06 | 51.48 | 1,692,524 | +0.06(+0.11%) |
May 25, 2007 | 50.95 | 51.45 | 50.86 | 51.43 | 1,130,050 | +0.15(+0.30%) |
May 24, 2007 | 51.16 | 51.42 | 50.95 | 51.27 | 2,302,627 | +0.38(+0.75%) |
May 23, 2007 | 51.43 | 51.43 | 50.81 | 50.89 | 1,269,064 | -0.24(-0.47%) |
May 22, 2007 | 51.26 | 51.43 | 51.05 | 51.13 | 1,449,262 | +0.11(+0.22%) |
May 21, 2007 | 51.14 | 51.23 | 50.73 | 51.02 | 1,731,407 | -0.06(-0.11%) |
May 18, 2007 | 50.86 | 51.24 | 50.67 | 51.07 | 1,919,469 | +0.25(+0.49%) |
May 17, 2007 | 51.14 | 51.28 | 50.78 | 50.83 | 2,248,550 | -0.50(-0.98%) |
May 16, 2007 | 51.18 | 51.35 | 50.74 | 51.33 | 2,406,056 | +0.43(+0.84%) |
May 15, 2007 | 51.14 | 51.42 | 50.69 | 50.90 | 4,941,897 | +0.07(+0.13%) |
May 14, 2007 | 51.90 | 51.75 | 50.67 | 50.84 | 4,604,609 | -0.24(-0.47%) |
May 11, 2007 | 49.63 | 51.17 | 49.34 | 51.07 | 6,005,900 | +1.50(+3.04%) |
May 10, 2007 | 49.81 | 50.06 | 49.28 | 49.57 | 2,305,357 | -0.30(-0.61%) |
May 09, 2007 | 49.86 | 50.21 | 49.65 | 49.87 | 2,557,787 | +0.02(+0.04%) |
May 08, 2007 | 50.05 | 50.05 | 49.58 | 49.86 | 2,419,497 | -0.19(-0.38%) |
May 07, 2007 | 50.04 | 50.40 | 49.96 | 50.05 | 2,261,235 | +0.01(+0.02%) |
May 04, 2007 | 50.48 | 50.66 | 49.86 | 50.04 | 1,905,083 | -0.34(-0.68%) |
May 03, 2007 | 50.66 | 51.09 | 50.17 | 50.38 | 2,161,712 | -0.05(-0.09%) |
May 02, 2007 | 50.06 | 50.46 | 49.74 | 50.43 | 2,914,589 | +0.58(+1.17%) |
May 01, 2007 | 49.62 | 50.21 | 49.41 | 49.85 | 4,227,767 | +0.27(+0.54%) |
Apr 30, 2007 | 50.19 | 51.04 | 49.53 | 49.58 | 3,357,052 | -1.19(-2.34%) |
Apr 27, 2007 | 50.48 | 51.33 | 50.47 | 50.77 | 3,128,272 | -0.28(-0.54%) |
Apr 26, 2007 | 48.86 | 51.26 | 48.86 | 51.05 | 7,590,974 | +3.12(+6.52%) |
Apr 25, 2007 | 48.19 | 48.57 | 47.42 | 47.92 | 3,160,928 | +0.42(+0.88%) |
Apr 24, 2007 | 47.26 | 47.81 | 47.11 | 47.50 | 3,534,742 | +0.17(+0.36%) |
Apr 23, 2007 | 46.94 | 47.35 | 46.67 | 47.33 | 2,600,523 | +0.45(+0.95%) |
Apr 20, 2007 | 46.66 | 47.09 | 46.37 | 46.88 | 1,920,204 | +0.52(+1.13%) |
Apr 19, 2007 | 46.90 | 46.90 | 46.32 | 46.36 | 1,966,967 | -0.55(-1.18%) |
Apr 18, 2007 | 45.71 | 47.04 | 45.70 | 46.91 | 2,062,885 | -0.25(-0.53%) |
Apr 17, 2007 | 47.14 | 47.32 | 46.80 | 47.16 | 2,117,814 | +0.05(+0.10%) |
Apr 16, 2007 | 46.87 | 47.19 | 46.70 | 47.11 | 1,755,906 | +0.48(+1.02%) |
Apr 13, 2007 | 47.05 | 47.05 | 46.08 | 46.64 | 1,473,202 | +0.33(+0.72%) |
Apr 12, 2007 | 46.17 | 46.39 | 45.90 | 46.30 | 2,738,767 | +0.25(+0.54%) |
Apr 11, 2007 | 45.94 | 46.19 | 45.76 | 46.06 | 3,554,502 | +0.11(+0.25%) |
Apr 10, 2007 | 46.30 | 46.66 | 45.90 | 45.94 | 2,457,887 | -0.20(-0.43%) |
Apr 09, 2007 | 46.28 | 46.57 | 46.00 | 46.14 | 4,037,080 | -0.17(-0.37%) |
Apr 05, 2007 | 45.05 | 46.70 | 44.93 | 46.31 | 6,343,703 | +1.12(+2.49%) |
Apr 04, 2007 | 44.52 | 45.28 | 44.47 | 45.19 | 3,008,358 | +0.70(+1.56%) |
Apr 03, 2007 | 44.28 | 44.76 | 44.17 | 44.49 | 3,781,605 | +0.40(+0.91%) |
Apr 02, 2007 | 44.29 | 44.39 | 43.90 | 44.09 | 2,685,752 | -0.43(-0.96%) |
Mar 30, 2007 | 43.84 | 44.76 | 43.70 | 44.52 | 2,953,546 | +0.79(+1.81%) |
Mar 29, 2007 | 44.08 | 44.16 | 43.43 | 43.73 | 2,024,745 | -0.11(-0.26%) |
Mar 28, 2007 | 43.97 | 44.09 | 43.65 | 43.85 | 4,016,660 | -0.11(-0.26%) |
Mar 27, 2007 | 43.70 | 44.22 | 43.61 | 43.96 | 2,446,378 | +0.20(+0.46%) |
Mar 26, 2007 | 43.87 | 43.90 | 43.43 | 43.76 | 2,020,955 | -0.29(-0.65%) |
Mar 23, 2007 | 44.23 | 44.27 | 43.81 | 44.05 | 1,500,188 | -0.16(-0.37%) |
Mar 22, 2007 | 45.10 | 45.10 | 43.43 | 44.21 | 1,330,187 | -0.04(-0.09%) |
Mar 21, 2007 | 44.17 | 44.45 | 43.46 | 44.25 | 2,982,317 | +0.08(+0.17%) |
Mar 20, 2007 | 44.27 | 44.30 | 43.94 | 44.17 | 1,601,176 | -0.10(-0.24%) |
Mar 19, 2007 | 43.31 | 44.27 | 43.31 | 44.27 | 3,111,681 | +1.03(+2.38%) |
Mar 16, 2007 | 42.87 | 43.53 | 42.68 | 43.25 | 5,256,174 | +0.39(+0.91%) |
Mar 15, 2007 | 42.93 | 43.05 | 42.62 | 42.86 | 4,265,778 | -0.08(-0.18%) |
Mar 14, 2007 | 42.81 | 43.40 | 42.46 | 42.93 | 2,778,294 | +0.13(+0.31%) |
Mar 13, 2007 | 43.98 | 43.70 | 42.73 | 42.80 | 2,422,962 | -1.18(-2.69%) |
Mar 12, 2007 | 43.68 | 44.06 | 43.55 | 43.98 | 1,912,538 | +0.24(+0.54%) |
Mar 09, 2007 | 43.94 | 44.14 | 43.57 | 43.74 | 2,489,744 | +0.04(+0.09%) |
Mar 08, 2007 | 43.38 | 44.17 | 43.23 | 43.70 | 3,197,574 | +0.53(+1.24%) |
Mar 07, 2007 | 42.69 | 43.33 | 42.58 | 43.17 | 4,617,646 | +0.48(+1.12%) |
Mar 06, 2007 | 42.86 | 43.11 | 42.38 | 42.69 | 3,743,804 | +0.64(+1.52%) |
Mar 05, 2007 | 41.71 | 42.48 | 41.52 | 42.06 | 4,443,759 | -0.10(-0.25%) |
Mar 02, 2007 | 43.33 | 43.39 | 42.13 | 42.16 | 4,583,939 | -1.23(-2.83%) |