Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.88 | 51.03 | 50.68 | 50.71 | 1,803,669 | -0.10(-0.20%) |
May 30, 2007 | 50.28 | 50.82 | 50.12 | 50.82 | 1,679,628 | +0.37(+0.73%) |
May 29, 2007 | 50.17 | 50.50 | 50.06 | 50.45 | 1,994,234 | +0.11(+0.23%) |
May 25, 2007 | 50.41 | 50.49 | 50.10 | 50.33 | 2,145,732 | -0.02(-0.04%) |
May 24, 2007 | 50.53 | 50.76 | 50.31 | 50.35 | 2,279,461 | -0.38(-0.75%) |
May 23, 2007 | 50.88 | 51.04 | 50.64 | 50.73 | 1,672,856 | -0.13(-0.25%) |
May 22, 2007 | 51.41 | 51.43 | 50.80 | 50.86 | 2,254,214 | -0.69(-1.34%) |
May 21, 2007 | 51.65 | 51.96 | 51.46 | 51.55 | 2,109,002 | -0.09(-0.18%) |
May 18, 2007 | 51.55 | 51.75 | 51.41 | 51.65 | 1,434,974 | +0.17(+0.33%) |
May 17, 2007 | 51.53 | 51.81 | 51.43 | 51.48 | 2,016,690 | -0.05(-0.10%) |
May 16, 2007 | 50.98 | 51.57 | 50.59 | 51.53 | 1,953,785 | +0.64(+1.27%) |
May 15, 2007 | 50.84 | 51.24 | 50.77 | 50.89 | 2,272,552 | +0.05(+0.11%) |
May 14, 2007 | 50.06 | 50.94 | 50.06 | 50.84 | 2,448,774 | +0.62(+1.23%) |
May 11, 2007 | 50.21 | 50.27 | 49.94 | 50.22 | 1,631,472 | +0.26(+0.52%) |
May 10, 2007 | 50.45 | 50.53 | 49.96 | 49.96 | 2,752,959 | -0.67(-1.32%) |
May 09, 2007 | 50.24 | 50.80 | 49.86 | 50.63 | 2,899,617 | +0.40(+0.79%) |
May 08, 2007 | 50.17 | 50.34 | 49.88 | 50.23 | 1,345,968 | -0.02(-0.04%) |
May 07, 2007 | 49.63 | 50.39 | 49.63 | 50.25 | 2,053,243 | +0.74(+1.49%) |
May 04, 2007 | 49.55 | 50.24 | 49.37 | 49.51 | 2,430,437 | +0.03(+0.05%) |
May 03, 2007 | 48.93 | 49.49 | 48.83 | 49.49 | 4,351,447 | +0.74(+1.51%) |
May 02, 2007 | 49.06 | 49.25 | 48.65 | 48.75 | 5,412,575 | -0.32(-0.64%) |
May 01, 2007 | 49.55 | 49.55 | 49.03 | 49.06 | 3,494,629 | -0.33(-0.67%) |
Apr 30, 2007 | 50.07 | 50.27 | 49.37 | 49.39 | 2,984,760 | -0.68(-1.35%) |
Apr 27, 2007 | 49.27 | 50.23 | 49.25 | 50.07 | 2,150,151 | +0.64(+1.30%) |
Apr 26, 2007 | 50.04 | 50.17 | 49.43 | 49.43 | 2,872,632 | -0.64(-1.29%) |
Apr 25, 2007 | 49.75 | 50.41 | 49.64 | 50.07 | 2,858,320 | +0.32(+0.65%) |
Apr 24, 2007 | 51.01 | 51.01 | 49.66 | 49.75 | 3,574,093 | -1.64(-3.20%) |
Apr 23, 2007 | 50.94 | 51.58 | 50.86 | 51.39 | 1,828,120 | +0.35(+0.68%) |
Apr 20, 2007 | 51.24 | 51.47 | 51.03 | 51.04 | 2,582,799 | +0.11(+0.22%) |
Apr 19, 2007 | 51.38 | 51.38 | 50.31 | 50.93 | 1,900,994 | +0.10(+0.20%) |
Apr 18, 2007 | 50.21 | 50.90 | 50.10 | 50.83 | 1,560,298 | +0.48(+0.95%) |
Apr 17, 2007 | 50.08 | 50.37 | 49.90 | 50.35 | 1,622,229 | +0.42(+0.83%) |
Apr 16, 2007 | 50.19 | 50.43 | 49.82 | 49.94 | 1,945,900 | -0.20(-0.40%) |
Apr 13, 2007 | 50.31 | 50.34 | 49.95 | 50.14 | 1,274,108 | -0.22(-0.44%) |
Apr 12, 2007 | 49.57 | 50.42 | 49.51 | 50.36 | 1,727,933 | +0.74(+1.49%) |
Apr 11, 2007 | 50.52 | 50.59 | 49.49 | 49.62 | 2,675,418 | -1.09(-2.14%) |
Apr 10, 2007 | 50.83 | 50.95 | 50.65 | 50.71 | 1,212,534 | -0.09(-0.17%) |
Apr 09, 2007 | 50.45 | 51.01 | 50.45 | 50.80 | 1,634,000 | +0.46(+0.91%) |
Apr 05, 2007 | 50.64 | 50.64 | 50.23 | 50.34 | 1,372,804 | -0.27(-0.53%) |
Apr 04, 2007 | 50.73 | 50.88 | 50.55 | 50.61 | 1,430,651 | -0.16(-0.32%) |
Apr 03, 2007 | 50.53 | 50.94 | 50.39 | 50.77 | 1,599,866 | +0.54(+1.07%) |
Apr 02, 2007 | 49.96 | 50.29 | 49.80 | 50.23 | 2,466,218 | +0.45(+0.90%) |
Mar 30, 2007 | 50.34 | 50.54 | 49.70 | 49.78 | 2,241,989 | -0.39(-0.78%) |
Mar 29, 2007 | 50.08 | 50.32 | 49.88 | 50.17 | 2,098,924 | +0.45(+0.90%) |
Mar 28, 2007 | 49.97 | 50.07 | 49.62 | 49.72 | 1,314,511 | -0.48(-0.95%) |
Mar 27, 2007 | 50.27 | 50.36 | 50.06 | 50.20 | 1,756,707 | -0.31(-0.61%) |
Mar 26, 2007 | 50.64 | 50.76 | 50.16 | 50.51 | 2,259,965 | -0.28(-0.55%) |
Mar 23, 2007 | 49.80 | 50.86 | 49.80 | 50.79 | 3,068,534 | +1.07(+2.14%) |
Mar 22, 2007 | 50.25 | 50.31 | 49.51 | 49.72 | 2,285,560 | -0.59(-1.17%) |
Mar 21, 2007 | 49.61 | 50.32 | 49.59 | 50.31 | 2,882,875 | +0.70(+1.42%) |
Mar 20, 2007 | 49.45 | 49.78 | 49.31 | 49.61 | 1,992,520 | +0.02(+0.04%) |
Mar 19, 2007 | 48.83 | 49.63 | 48.83 | 49.59 | 2,056,672 | +0.91(+1.87%) |
Mar 16, 2007 | 49.17 | 49.33 | 48.64 | 48.68 | 3,905,367 | -0.34(-0.68%) |
Mar 15, 2007 | 48.84 | 49.13 | 48.71 | 49.01 | 2,139,118 | +0.19(+0.38%) |
Mar 14, 2007 | 48.79 | 49.15 | 48.17 | 48.82 | 3,101,185 | +0.03(+0.07%) |
Mar 13, 2007 | 49.51 | 49.49 | 48.56 | 48.79 | 3,030,254 | -0.72(-1.46%) |
Mar 12, 2007 | 48.95 | 49.74 | 48.87 | 49.51 | 1,929,630 | +0.52(+1.05%) |
Mar 09, 2007 | 49.10 | 49.30 | 48.85 | 49.00 | 1,518,762 | +0.12(+0.25%) |
Mar 08, 2007 | 48.63 | 49.17 | 48.46 | 48.88 | 2,755,151 | +0.51(+1.05%) |
Mar 07, 2007 | 48.47 | 48.58 | 48.24 | 48.37 | 1,723,907 | +0.01(+0.03%) |
Mar 06, 2007 | 48.22 | 48.56 | 48.12 | 48.35 | 3,744,202 | +0.31(+0.64%) |
Mar 05, 2007 | 47.83 | 48.51 | 47.83 | 48.05 | 3,280,987 | -0.12(-0.25%) |
Mar 02, 2007 | 48.45 | 48.71 | 48.03 | 48.17 | 2,297,599 | -0.28(-0.58%) |