Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.96 | 51.05 | 50.82 | 51.03 | 1,663,954 | +0.30(+0.60%) |
May 30, 2007 | 50.14 | 50.80 | 50.11 | 50.73 | 2,018,905 | +0.30(+0.60%) |
May 29, 2007 | 50.28 | 50.49 | 50.14 | 50.42 | 1,679,212 | +0.20(+0.40%) |
May 25, 2007 | 50.13 | 50.26 | 50.03 | 50.22 | 1,008,804 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.70 | 49.87 | 49.93 | 1,206,191 | -0.59(-1.17%) |
May 23, 2007 | 50.65 | 50.82 | 50.39 | 50.52 | 1,612,384 | +0.07(+0.13%) |
May 22, 2007 | 50.38 | 50.62 | 50.36 | 50.46 | 2,443,533 | +0.03(+0.07%) |
May 21, 2007 | 50.30 | 50.62 | 50.30 | 50.42 | 4,816,889 | +0.07(+0.13%) |
May 18, 2007 | 50.21 | 50.37 | 50.07 | 50.36 | 3,537,128 | +0.36(+0.73%) |
May 17, 2007 | 50.00 | 50.14 | 49.90 | 49.99 | 879,288 | +0.01(+0.02%) |
May 16, 2007 | 49.83 | 50.12 | 49.59 | 49.98 | 2,078,878 | +0.29(+0.58%) |
May 15, 2007 | 49.89 | 50.13 | 49.60 | 49.70 | 1,353,344 | -0.18(-0.36%) |
May 14, 2007 | 50.01 | 50.15 | 49.68 | 49.87 | 2,758,245 | -0.10(-0.20%) |
May 11, 2007 | 49.68 | 50.01 | 49.62 | 49.97 | 1,293,252 | +0.38(+0.77%) |
May 10, 2007 | 50.03 | 50.16 | 49.52 | 49.59 | 888,500 | -0.63(-1.25%) |
May 09, 2007 | 50.00 | 50.30 | 49.92 | 50.22 | 928,950 | +0.16(+0.32%) |
May 08, 2007 | 49.98 | 50.08 | 49.80 | 50.06 | 1,244,957 | -0.06(-0.12%) |
May 07, 2007 | 50.17 | 50.22 | 50.07 | 50.12 | 1,092,155 | -0.05(-0.10%) |
May 04, 2007 | 50.11 | 50.17 | 49.88 | 50.17 | 995,261 | +0.26(+0.53%) |
May 03, 2007 | 49.87 | 49.99 | 49.78 | 49.91 | 4,817,607 | +0.15(+0.31%) |
May 02, 2007 | 49.46 | 49.89 | 49.40 | 49.76 | 1,307,500 | +0.39(+0.79%) |
May 01, 2007 | 49.33 | 49.39 | 48.97 | 49.37 | 1,934,670 | +0.14(+0.27%) |
Apr 30, 2007 | 49.76 | 49.76 | 49.21 | 49.23 | 1,113,472 | -0.52(-1.04%) |
Apr 27, 2007 | 49.56 | 49.82 | 49.55 | 49.75 | 1,301,320 | +0.08(+0.15%) |
Apr 26, 2007 | 49.68 | 49.79 | 49.56 | 49.67 | 1,626,686 | +0.07(+0.14%) |
Apr 25, 2007 | 49.48 | 49.74 | 49.20 | 49.60 | 1,400,815 | +0.35(+0.70%) |
Apr 24, 2007 | 49.23 | 49.32 | 48.95 | 49.26 | 1,219,131 | +0.07(+0.14%) |
Apr 23, 2007 | 49.23 | 49.34 | 49.10 | 49.19 | 945,651 | -0.04(-0.09%) |
Apr 20, 2007 | 49.26 | 49.33 | 48.98 | 49.23 | 2,127,866 | +0.36(+0.74%) |
Apr 19, 2007 | 48.64 | 48.94 | 48.54 | 48.87 | 1,253,879 | +0.03(+0.05%) |
Apr 18, 2007 | 48.69 | 48.98 | 48.61 | 48.84 | 1,130,702 | -0.08(-0.16%) |
Apr 17, 2007 | 48.78 | 48.96 | 48.72 | 48.92 | 996,734 | +0.25(+0.50%) |
Apr 16, 2007 | 48.65 | 48.75 | 48.41 | 48.67 | 874,743 | +0.49(+1.02%) |
Apr 13, 2007 | 48.12 | 48.27 | 47.90 | 48.18 | 1,516,424 | +0.15(+0.32%) |
Apr 12, 2007 | 47.71 | 48.11 | 47.55 | 48.03 | 746,878 | +0.25(+0.51%) |
Apr 11, 2007 | 48.08 | 48.08 | 47.63 | 47.79 | 1,056,426 | -0.16(-0.33%) |
Apr 10, 2007 | 47.97 | 48.12 | 47.94 | 47.95 | 1,113,803 | -0.06(-0.12%) |
Apr 09, 2007 | 48.06 | 48.13 | 47.84 | 48.01 | 825,353 | +0.09(+0.19%) |
Apr 05, 2007 | 47.71 | 48.01 | 47.70 | 47.91 | 1,250,493 | +0.12(+0.25%) |
Apr 04, 2007 | 47.69 | 47.84 | 47.60 | 47.79 | 1,259,084 | +0.11(+0.23%) |
Apr 03, 2007 | 47.40 | 47.79 | 47.36 | 47.68 | 1,872,625 | +0.60(+1.27%) |
Apr 02, 2007 | 47.06 | 47.18 | 46.90 | 47.08 | 988,697 | +0.03(+0.07%) |
Mar 30, 2007 | 47.01 | 47.26 | 46.61 | 47.05 | 1,979,915 | +0.07(+0.14%) |
Mar 29, 2007 | 47.24 | 47.24 | 46.66 | 46.98 | 1,233,872 | +0.01(+0.02%) |
Mar 28, 2007 | 47.03 | 47.24 | 46.80 | 46.97 | 1,478,601 | -0.28(-0.59%) |
Mar 27, 2007 | 47.47 | 47.50 | 47.13 | 47.25 | 4,212,756 | -0.29(-0.60%) |
Mar 26, 2007 | 47.59 | 47.60 | 47.02 | 47.54 | 1,959,534 | -0.05(-0.11%) |
Mar 23, 2007 | 47.56 | 47.68 | 47.49 | 47.59 | 1,156,624 | -0.07(-0.14%) |
Mar 22, 2007 | 47.78 | 47.78 | 47.50 | 47.66 | 1,237,783 | -0.04(-0.09%) |
Mar 21, 2007 | 47.01 | 47.95 | 46.92 | 47.70 | 1,018,503 | +0.79(+1.68%) |
Mar 20, 2007 | 46.73 | 47.02 | 46.69 | 46.91 | 2,015,480 | +0.19(+0.40%) |
Mar 19, 2007 | 46.53 | 46.80 | 46.47 | 46.73 | 895,930 | +0.48(+1.04%) |
Mar 16, 2007 | 46.51 | 46.64 | 46.14 | 46.25 | 931,305 | -0.14(-0.29%) |
Mar 15, 2007 | 46.20 | 46.48 | 46.20 | 46.38 | 1,417,579 | +0.03(+0.07%) |
Mar 14, 2007 | 46.00 | 46.35 | 45.49 | 46.35 | 1,704,642 | +0.38(+0.83%) |
Mar 13, 2007 | 46.83 | 46.75 | 45.94 | 45.97 | 1,935,523 | -0.86(-1.84%) |
Mar 12, 2007 | 46.57 | 47.02 | 46.55 | 46.83 | 1,440,524 | +0.22(+0.47%) |
Mar 09, 2007 | 46.91 | 46.94 | 46.45 | 46.61 | 1,411,072 | +0.01(+0.02%) |
Mar 08, 2007 | 46.66 | 46.87 | 46.36 | 46.60 | 1,467,255 | +0.30(+0.64%) |
Mar 07, 2007 | 46.37 | 46.67 | 46.23 | 46.31 | 2,068,824 | -0.10(-0.22%) |
Mar 06, 2007 | 46.10 | 46.62 | 46.01 | 46.41 | 1,852,964 | +0.68(+1.50%) |
Mar 05, 2007 | 45.76 | 46.31 | 45.65 | 45.72 | 1,651,298 | -0.36(-0.79%) |
Mar 02, 2007 | 46.53 | 46.78 | 46.08 | 46.09 | 1,773,126 | -0.60(-1.29%) |