Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.81 | 52.14 | 50.81 | 51.71 | 897,796 | +1.11(+2.19%) |
May 30, 2007 | 49.80 | 51.05 | 49.80 | 50.61 | 992,312 | +0.40(+0.80%) |
May 29, 2007 | 50.74 | 50.80 | 49.60 | 50.20 | 729,977 | -0.34(-0.67%) |
May 25, 2007 | 49.79 | 50.67 | 49.74 | 50.54 | 758,843 | +0.64(+1.28%) |
May 24, 2007 | 49.30 | 51.18 | 49.30 | 49.90 | 839,792 | +0.55(+1.11%) |
May 23, 2007 | 49.86 | 50.68 | 49.24 | 49.35 | 765,550 | -0.38(-0.76%) |
May 22, 2007 | 49.45 | 52.07 | 49.00 | 49.73 | 2,276,994 | +1.79(+3.73%) |
May 21, 2007 | 46.99 | 48.23 | 46.82 | 47.94 | 831,746 | +1.04(+2.23%) |
May 18, 2007 | 46.38 | 47.14 | 46.09 | 46.90 | 552,937 | +0.54(+1.17%) |
May 17, 2007 | 45.82 | 47.00 | 45.53 | 46.36 | 803,835 | +0.32(+0.70%) |
May 16, 2007 | 46.03 | 46.14 | 45.39 | 46.04 | 627,419 | +0.32(+0.70%) |
May 15, 2007 | 46.16 | 46.70 | 45.70 | 45.71 | 837,174 | -0.39(-0.85%) |
May 14, 2007 | 46.76 | 47.12 | 45.95 | 46.11 | 741,362 | -1.00(-2.12%) |
May 11, 2007 | 47.28 | 48.16 | 46.74 | 47.11 | 1,144,753 | -0.60(-1.27%) |
May 10, 2007 | 47.40 | 49.13 | 47.06 | 47.71 | 1,752,080 | -1.25(-2.56%) |
May 09, 2007 | 48.11 | 49.20 | 48.11 | 48.97 | 682,403 | +0.44(+0.91%) |
May 08, 2007 | 48.47 | 48.82 | 48.35 | 48.53 | 975,885 | -0.27(-0.54%) |
May 07, 2007 | 49.51 | 49.59 | 48.72 | 48.79 | 553,034 | -0.59(-1.19%) |
May 04, 2007 | 49.10 | 49.67 | 48.63 | 49.38 | 554,417 | +0.16(+0.32%) |
May 03, 2007 | 50.26 | 50.29 | 48.93 | 49.22 | 825,808 | -1.15(-2.29%) |
May 02, 2007 | 48.60 | 50.56 | 48.13 | 50.38 | 1,278,672 | +2.05(+4.24%) |
May 01, 2007 | 48.32 | 50.83 | 48.11 | 48.33 | 916,155 | -0.10(-0.20%) |
Apr 30, 2007 | 48.10 | 48.87 | 48.06 | 48.43 | 1,089,934 | +0.24(+0.49%) |
Apr 27, 2007 | 48.24 | 48.51 | 47.97 | 48.19 | 564,589 | -0.38(-0.79%) |
Apr 26, 2007 | 48.14 | 49.01 | 47.45 | 48.57 | 823,653 | +0.38(+0.80%) |
Apr 25, 2007 | 47.08 | 48.46 | 46.78 | 48.19 | 1,215,777 | +1.25(+2.65%) |
Apr 24, 2007 | 47.23 | 47.35 | 46.38 | 46.94 | 667,120 | -0.10(-0.21%) |
Apr 23, 2007 | 46.99 | 47.25 | 46.62 | 47.04 | 732,237 | -0.12(-0.25%) |
Apr 20, 2007 | 46.70 | 47.36 | 46.42 | 47.16 | 702,013 | +0.82(+1.76%) |
Apr 19, 2007 | 45.71 | 46.41 | 45.46 | 46.35 | 681,709 | +0.37(+0.80%) |
Apr 18, 2007 | 45.35 | 46.26 | 45.33 | 45.98 | 1,069,794 | +0.47(+1.03%) |
Apr 17, 2007 | 45.80 | 45.99 | 45.34 | 45.51 | 1,105,883 | -0.34(-0.74%) |
Apr 16, 2007 | 46.52 | 46.65 | 45.75 | 45.85 | 857,434 | -0.50(-1.09%) |
Apr 13, 2007 | 46.92 | 46.92 | 45.87 | 46.36 | 987,900 | -0.57(-1.21%) |
Apr 12, 2007 | 48.92 | 49.03 | 46.36 | 46.92 | 2,082,026 | -2.31(-4.69%) |
Apr 11, 2007 | 49.69 | 50.16 | 48.94 | 49.23 | 670,179 | -0.17(-0.35%) |
Apr 10, 2007 | 49.80 | 50.51 | 49.20 | 49.41 | 367,401 | -0.52(-1.05%) |
Apr 09, 2007 | 50.65 | 51.03 | 49.69 | 49.93 | 533,976 | -0.82(-1.62%) |
Apr 05, 2007 | 50.60 | 50.98 | 50.43 | 50.75 | 244,306 | +0.05(+0.09%) |
Apr 04, 2007 | 51.03 | 51.41 | 50.49 | 50.71 | 259,312 | -0.44(-0.86%) |
Apr 03, 2007 | 51.16 | 51.71 | 50.94 | 51.15 | 321,205 | +0.12(+0.23%) |
Apr 02, 2007 | 51.17 | 51.74 | 50.59 | 51.03 | 261,299 | -0.05(-0.09%) |
Mar 30, 2007 | 51.25 | 51.92 | 50.68 | 51.07 | 410,311 | -0.16(-0.30%) |
Mar 29, 2007 | 50.78 | 51.25 | 50.53 | 51.23 | 487,436 | +0.58(+1.14%) |
Mar 28, 2007 | 51.30 | 51.39 | 50.20 | 50.65 | 367,132 | -0.99(-1.92%) |
Mar 27, 2007 | 51.79 | 52.14 | 51.35 | 51.64 | 282,309 | -0.36(-0.69%) |
Mar 26, 2007 | 52.84 | 52.93 | 51.43 | 52.00 | 423,560 | -1.01(-1.90%) |
Mar 23, 2007 | 51.76 | 53.12 | 51.76 | 53.01 | 517,768 | +1.25(+2.41%) |
Mar 22, 2007 | 51.63 | 52.18 | 51.36 | 51.76 | 339,257 | +0.20(+0.39%) |
Mar 21, 2007 | 50.94 | 52.07 | 50.44 | 51.56 | 502,761 | +0.59(+1.15%) |
Mar 20, 2007 | 50.14 | 50.97 | 49.92 | 50.97 | 500,638 | +0.73(+1.46%) |
Mar 19, 2007 | 50.38 | 50.92 | 50.14 | 50.24 | 535,204 | +0.09(+0.18%) |
Mar 16, 2007 | 50.38 | 51.13 | 49.98 | 50.15 | 868,004 | -0.24(-0.47%) |
Mar 15, 2007 | 51.02 | 53.10 | 50.05 | 50.39 | 1,182,490 | -0.40(-0.79%) |
Mar 14, 2007 | 50.56 | 51.02 | 49.41 | 50.79 | 690,580 | +0.24(+0.47%) |
Mar 13, 2007 | 52.50 | 52.32 | 50.50 | 50.55 | 556,486 | -1.95(-3.72%) |
Mar 12, 2007 | 52.19 | 52.65 | 51.67 | 52.50 | 343,939 | +0.34(+0.65%) |
Mar 09, 2007 | 52.94 | 53.28 | 51.21 | 52.16 | 765,121 | -0.34(-0.65%) |
Mar 08, 2007 | 50.75 | 53.31 | 50.75 | 52.50 | 1,059,035 | +2.71(+5.45%) |
Mar 07, 2007 | 49.32 | 50.00 | 48.88 | 49.79 | 468,974 | +0.33(+0.67%) |
Mar 06, 2007 | 49.37 | 50.10 | 48.54 | 49.46 | 746,131 | +0.82(+1.68%) |
Mar 05, 2007 | 49.43 | 49.52 | 48.36 | 48.65 | 746,442 | -1.26(-2.53%) |
Mar 02, 2007 | 50.54 | 50.96 | 49.78 | 49.91 | 749,199 | -1.00(-1.96%) |