Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.29 | 51.38 | 51.08 | 51.11 | 98,203 | -0.07(-0.13%) |
May 30, 2007 | 50.55 | 51.19 | 50.54 | 51.18 | 207,526 | +0.42(+0.83%) |
May 29, 2007 | 50.76 | 50.88 | 50.58 | 50.76 | 90,260 | -0.05(-0.10%) |
May 25, 2007 | 50.55 | 50.80 | 50.52 | 50.80 | 421,552 | +0.37(+0.73%) |
May 24, 2007 | 51.02 | 51.14 | 50.38 | 50.44 | 160,127 | -0.50(-0.98%) |
May 23, 2007 | 51.17 | 51.26 | 50.94 | 50.94 | 124,775 | -0.08(-0.15%) |
May 22, 2007 | 51.11 | 51.23 | 50.98 | 51.01 | 128,097 | -0.02(-0.04%) |
May 21, 2007 | 51.02 | 51.19 | 50.96 | 51.03 | 196,117 | +0.12(+0.24%) |
May 18, 2007 | 50.76 | 50.94 | 50.70 | 50.91 | 107,734 | +0.33(+0.64%) |
May 17, 2007 | 50.60 | 50.76 | 50.45 | 50.58 | 124,920 | -0.05(-0.10%) |
May 16, 2007 | 50.42 | 50.63 | 50.31 | 50.63 | 164,201 | +0.38(+0.76%) |
May 15, 2007 | 50.47 | 50.66 | 50.22 | 50.25 | 160,302 | +0.08(+0.17%) |
May 14, 2007 | 50.32 | 50.42 | 50.08 | 50.17 | 120,154 | -0.17(-0.34%) |
May 11, 2007 | 49.97 | 50.34 | 49.97 | 50.34 | 130,089 | +0.55(+1.11%) |
May 10, 2007 | 50.32 | 50.32 | 49.76 | 49.79 | 203,771 | -0.66(-1.30%) |
May 09, 2007 | 50.25 | 50.49 | 50.15 | 50.44 | 131,419 | +0.17(+0.33%) |
May 08, 2007 | 50.11 | 50.28 | 50.00 | 50.28 | 102,391 | -0.01(-0.03%) |
May 07, 2007 | 50.27 | 50.32 | 50.24 | 50.29 | 105,568 | +0.19(+0.39%) |
May 04, 2007 | 50.20 | 50.29 | 50.04 | 50.10 | 117,555 | +0.06(+0.11%) |
May 03, 2007 | 49.92 | 50.08 | 49.81 | 50.04 | 137,773 | +0.28(+0.57%) |
May 02, 2007 | 49.61 | 49.85 | 49.59 | 49.76 | 169,833 | +0.30(+0.62%) |
May 01, 2007 | 49.47 | 49.48 | 49.18 | 49.45 | 106,290 | +0.11(+0.22%) |
Apr 30, 2007 | 49.66 | 49.81 | 49.34 | 49.34 | 99,647 | -0.30(-0.61%) |
Apr 27, 2007 | 49.53 | 49.74 | 49.45 | 49.65 | 112,644 | -0.04(-0.08%) |
Apr 26, 2007 | 49.71 | 49.79 | 49.52 | 49.69 | 83,906 | -0.03(-0.06%) |
Apr 25, 2007 | 49.43 | 49.73 | 49.27 | 49.72 | 89,538 | +0.61(+1.24%) |
Apr 24, 2007 | 49.27 | 49.27 | 48.93 | 49.11 | 96,181 | -0.06(-0.13%) |
Apr 23, 2007 | 49.44 | 49.46 | 49.16 | 49.17 | 142,394 | -0.25(-0.50%) |
Apr 20, 2007 | 49.34 | 49.42 | 49.14 | 49.42 | 121,598 | +0.53(+1.08%) |
Apr 19, 2007 | 48.79 | 49.02 | 48.73 | 48.89 | 109,467 | -0.12(-0.24%) |
Apr 18, 2007 | 48.84 | 49.10 | 48.77 | 49.01 | 105,712 | +0.17(+0.35%) |
Apr 17, 2007 | 48.87 | 48.96 | 48.72 | 48.84 | 162,901 | +0.06(+0.11%) |
Apr 16, 2007 | 48.61 | 48.82 | 48.58 | 48.78 | 122,898 | +0.47(+0.97%) |
Apr 13, 2007 | 48.25 | 48.31 | 48.07 | 48.31 | 81,306 | +0.21(+0.45%) |
Apr 12, 2007 | 47.89 | 48.11 | 47.72 | 48.10 | 162,757 | +0.21(+0.43%) |
Apr 11, 2007 | 48.32 | 48.32 | 47.81 | 47.89 | 178,065 | -0.27(-0.56%) |
Apr 10, 2007 | 48.05 | 48.21 | 48.03 | 48.16 | 94,448 | +0.13(+0.27%) |
Apr 09, 2007 | 47.99 | 48.14 | 47.88 | 48.03 | 181,387 | +0.07(+0.14%) |
Apr 05, 2007 | 47.83 | 48.05 | 47.78 | 47.96 | 335,190 | +0.10(+0.22%) |
Apr 04, 2007 | 47.87 | 47.88 | 47.72 | 47.85 | 303,419 | -0.03(-0.07%) |
Apr 03, 2007 | 47.76 | 47.97 | 47.64 | 47.89 | 112,644 | +0.47(+0.99%) |
Apr 02, 2007 | 47.48 | 47.52 | 47.24 | 47.42 | 214,747 | +0.06(+0.13%) |
Mar 30, 2007 | 47.54 | 47.60 | 46.92 | 47.36 | 312,806 | -0.09(-0.19%) |
Mar 29, 2007 | 47.57 | 48.79 | 47.13 | 47.45 | 191,785 | +0.17(+0.37%) |
Mar 28, 2007 | 47.38 | 47.43 | 47.00 | 47.27 | 155,825 | -0.30(-0.63%) |
Mar 27, 2007 | 47.54 | 47.62 | 47.41 | 47.57 | 192,796 | -0.10(-0.20%) |
Mar 26, 2007 | 47.78 | 47.78 | 47.31 | 47.67 | 130,119 | -0.35(-0.74%) |
Mar 23, 2007 | 47.97 | 48.12 | 47.93 | 48.02 | 76,396 | +0.08(+0.17%) |
Mar 22, 2007 | 47.95 | 48.05 | 47.77 | 47.94 | 267,315 | +0.07(+0.14%) |
Mar 21, 2007 | 47.16 | 48.07 | 47.07 | 47.87 | 172,433 | +0.84(+1.80%) |
Mar 20, 2007 | 46.74 | 47.05 | 46.67 | 47.02 | 176,910 | +0.35(+0.76%) |
Mar 19, 2007 | 46.57 | 46.73 | 46.37 | 46.67 | 135,173 | +0.48(+1.03%) |
Mar 16, 2007 | 46.50 | 46.57 | 46.07 | 46.19 | 165,357 | -0.23(-0.49%) |
Mar 15, 2007 | 46.30 | 46.55 | 46.16 | 46.42 | 151,781 | +0.27(+0.59%) |
Mar 14, 2007 | 46.04 | 46.86 | 45.35 | 46.15 | 334,757 | +0.21(+0.47%) |
Mar 13, 2007 | 46.83 | 46.83 | 45.87 | 45.94 | 235,976 | -0.89(-1.91%) |
Mar 12, 2007 | 46.62 | 48.03 | 46.61 | 46.83 | 101,813 | +0.06(+0.13%) |
Mar 09, 2007 | 47.02 | 47.02 | 46.64 | 46.77 | 155,103 | +0.10(+0.21%) |
Mar 08, 2007 | 46.81 | 46.91 | 46.62 | 46.67 | 339,379 | +0.30(+0.64%) |
Mar 07, 2007 | 46.46 | 46.71 | 46.35 | 46.37 | 264,715 | -0.09(-0.19%) |
Mar 06, 2007 | 46.01 | 46.55 | 45.98 | 46.46 | 162,179 | +0.69(+1.51%) |
Mar 05, 2007 | 45.89 | 46.35 | 45.70 | 45.77 | 171,855 | -0.46(-1.00%) |
Mar 02, 2007 | 46.53 | 46.77 | 46.23 | 46.23 | 176,910 | -0.53(-1.14%) |