Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.42 | 51.73 | 50.84 | 51.14 | 4,770,362 | -0.14(-0.27%) |
May 30, 2007 | 50.68 | 51.46 | 50.34 | 51.28 | 4,876,747 | +0.61(+1.20%) |
May 29, 2007 | 50.98 | 51.06 | 50.16 | 50.68 | 3,871,047 | -0.35(-0.68%) |
May 25, 2007 | 51.06 | 51.52 | 50.64 | 51.02 | 3,290,503 | +0.22(+0.43%) |
May 24, 2007 | 51.86 | 52.29 | 50.44 | 50.80 | 4,404,141 | -1.04(-2.00%) |
May 23, 2007 | 52.34 | 52.62 | 51.70 | 51.84 | 4,542,319 | -0.33(-0.63%) |
May 22, 2007 | 52.48 | 52.91 | 52.12 | 52.17 | 4,055,555 | -0.48(-0.91%) |
May 21, 2007 | 51.89 | 53.13 | 52.06 | 52.65 | 6,940,054 | +0.73(+1.40%) |
May 18, 2007 | 49.87 | 51.94 | 49.86 | 51.92 | 5,233,919 | +0.92(+1.80%) |
May 17, 2007 | 49.99 | 51.36 | 49.72 | 51.00 | 5,526,554 | +0.99(+1.97%) |
May 16, 2007 | 49.98 | 50.94 | 49.12 | 50.02 | 5,244,715 | +0.04(+0.08%) |
May 15, 2007 | 50.80 | 50.81 | 49.82 | 49.98 | 5,095,917 | -0.65(-1.28%) |
May 14, 2007 | 49.96 | 50.78 | 49.74 | 50.62 | 5,399,120 | +0.66(+1.32%) |
May 11, 2007 | 49.04 | 50.10 | 48.96 | 49.96 | 4,310,019 | +1.09(+2.24%) |
May 10, 2007 | 49.59 | 49.92 | 48.61 | 48.87 | 4,939,208 | -0.86(-1.73%) |
May 09, 2007 | 50.22 | 50.29 | 49.20 | 49.73 | 5,310,902 | -0.49(-0.98%) |
May 08, 2007 | 50.09 | 50.29 | 49.51 | 50.22 | 4,070,868 | -0.30(-0.59%) |
May 07, 2007 | 50.58 | 50.88 | 50.23 | 50.52 | 3,131,870 | -0.05(-0.11%) |
May 04, 2007 | 50.88 | 51.38 | 50.49 | 50.58 | 5,981,239 | -0.02(-0.04%) |
May 03, 2007 | 49.46 | 50.80 | 49.26 | 50.60 | 6,622,919 | +1.13(+2.29%) |
May 02, 2007 | 48.98 | 49.86 | 48.96 | 49.46 | 4,688,044 | +0.78(+1.60%) |
May 01, 2007 | 48.54 | 48.86 | 48.10 | 48.69 | 3,983,414 | +0.15(+0.30%) |
Apr 30, 2007 | 48.85 | 49.50 | 48.46 | 48.54 | 4,846,613 | -0.41(-0.84%) |
Apr 27, 2007 | 48.74 | 49.28 | 48.56 | 48.95 | 3,488,146 | -0.05(-0.10%) |
Apr 26, 2007 | 49.54 | 49.76 | 48.84 | 49.00 | 5,830,768 | -0.83(-1.67%) |
Apr 25, 2007 | 49.09 | 50.15 | 48.88 | 49.83 | 5,950,459 | +1.25(+2.58%) |
Apr 24, 2007 | 48.84 | 49.07 | 48.33 | 48.58 | 4,532,774 | -0.25(-0.52%) |
Apr 23, 2007 | 49.00 | 49.44 | 48.61 | 48.83 | 5,776,060 | -0.16(-0.33%) |
Apr 20, 2007 | 48.29 | 49.04 | 48.29 | 48.99 | 7,316,759 | +1.05(+2.18%) |
Apr 19, 2007 | 48.63 | 48.66 | 47.71 | 47.95 | 5,197,527 | -0.88(-1.80%) |
Apr 18, 2007 | 48.82 | 48.87 | 48.39 | 48.83 | 6,818,839 | -0.16(-0.33%) |
Apr 17, 2007 | 49.88 | 50.03 | 48.68 | 48.98 | 5,873,215 | -0.77(-1.54%) |
Apr 16, 2007 | 50.04 | 50.15 | 49.18 | 49.75 | 4,596,204 | -0.27(-0.55%) |
Apr 13, 2007 | 49.86 | 50.05 | 49.36 | 50.02 | 4,511,193 | +0.10(+0.20%) |
Apr 12, 2007 | 49.22 | 50.09 | 48.98 | 49.92 | 6,188,859 | +1.00(+2.04%) |
Apr 11, 2007 | 49.32 | 49.66 | 48.85 | 48.92 | 8,237,097 | -0.50(-1.01%) |
Apr 10, 2007 | 48.65 | 49.50 | 48.59 | 49.42 | 6,387,272 | +0.83(+1.71%) |
Apr 09, 2007 | 48.63 | 49.34 | 48.25 | 48.59 | 8,955,796 | +0.71(+1.49%) |
Apr 05, 2007 | 47.54 | 48.04 | 47.23 | 47.88 | 6,189,216 | +0.28(+0.59%) |
Apr 04, 2007 | 46.85 | 47.67 | 46.57 | 47.60 | 6,661,876 | +0.58(+1.23%) |
Apr 03, 2007 | 46.60 | 47.15 | 46.21 | 47.02 | 5,050,302 | +0.32(+0.68%) |
Apr 02, 2007 | 46.17 | 46.89 | 46.16 | 46.70 | 4,450,813 | +0.59(+1.29%) |
Mar 30, 2007 | 46.47 | 46.71 | 45.99 | 46.11 | 5,649,065 | -0.55(-1.18%) |
Mar 29, 2007 | 46.59 | 46.77 | 46.22 | 46.66 | 7,200,294 | +0.47(+1.02%) |
Mar 28, 2007 | 46.65 | 46.92 | 45.98 | 46.19 | 8,542,428 | -0.27(-0.59%) |
Mar 27, 2007 | 46.13 | 46.51 | 45.83 | 46.46 | 7,060,215 | +0.33(+0.71%) |
Mar 26, 2007 | 45.30 | 46.16 | 44.95 | 46.13 | 9,412,422 | +1.07(+2.38%) |
Mar 23, 2007 | 45.25 | 45.39 | 44.66 | 45.06 | 4,699,153 | +0.01(+0.01%) |
Mar 22, 2007 | 44.55 | 45.38 | 44.40 | 45.05 | 7,438,086 | +0.85(+1.93%) |
Mar 21, 2007 | 43.93 | 44.50 | 43.69 | 44.20 | 5,623,190 | +0.41(+0.93%) |
Mar 20, 2007 | 43.42 | 43.83 | 43.24 | 43.80 | 4,493,328 | +0.38(+0.87%) |
Mar 19, 2007 | 43.27 | 43.64 | 43.05 | 43.42 | 5,295,761 | +0.53(+1.23%) |
Mar 16, 2007 | 42.95 | 43.46 | 42.70 | 42.89 | 7,416,168 | +0.11(+0.25%) |
Mar 15, 2007 | 42.70 | 43.17 | 42.35 | 42.78 | 5,286,156 | +0.15(+0.34%) |
Mar 14, 2007 | 42.16 | 42.75 | 41.83 | 42.64 | 6,195,778 | +0.49(+1.15%) |
Mar 13, 2007 | 42.86 | 43.26 | 41.98 | 42.15 | 7,015,777 | -0.71(-1.66%) |
Mar 12, 2007 | 42.55 | 42.98 | 42.48 | 42.86 | 6,613,434 | -0.26(-0.60%) |
Mar 09, 2007 | 43.50 | 43.69 | 42.96 | 43.12 | 4,602,020 | +0.00(+0.00%) |
Mar 08, 2007 | 43.73 | 43.88 | 42.96 | 43.12 | 6,571,548 | -0.33(-0.77%) |
Mar 07, 2007 | 43.03 | 44.14 | 42.83 | 43.46 | 6,819,710 | +0.47(+1.10%) |
Mar 06, 2007 | 42.73 | 43.16 | 42.42 | 42.98 | 8,444,394 | +0.68(+1.61%) |
Mar 05, 2007 | 41.96 | 43.07 | 41.93 | 42.30 | 7,262,887 | -0.63(-1.46%) |
Mar 02, 2007 | 43.66 | 43.74 | 42.70 | 42.93 | 6,544,225 | -0.73(-1.66%) |