Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.59 | 48.70 | 47.58 | 47.63 | 2,000,400 | -0.21(-0.44%) |
May 30, 2007 | 47.34 | 47.85 | 47.00 | 47.84 | 4,715,200 | +0.50(+1.06%) |
May 29, 2007 | 47.50 | 47.88 | 47.25 | 47.34 | 2,178,023 | +0.09(+0.19%) |
May 25, 2007 | 47.37 | 47.93 | 46.74 | 47.25 | 2,662,500 | -0.12(-0.25%) |
May 24, 2007 | 48.90 | 49.06 | 47.29 | 47.37 | 6,282,905 | -1.53(-3.13%) |
May 23, 2007 | 49.58 | 50.33 | 48.86 | 48.90 | 3,091,636 | +0.02(+0.04%) |
May 22, 2007 | 49.53 | 49.68 | 48.82 | 48.88 | 2,394,800 | -0.82(-1.65%) |
May 21, 2007 | 49.20 | 49.73 | 49.09 | 49.70 | 1,385,500 | +0.56(+1.14%) |
May 18, 2007 | 49.39 | 49.45 | 48.91 | 49.14 | 1,429,980 | -0.16(-0.32%) |
May 17, 2007 | 49.75 | 49.75 | 49.23 | 49.30 | 1,371,884 | -0.50(-1.00%) |
May 16, 2007 | 49.54 | 49.86 | 49.53 | 49.80 | 1,469,400 | +0.36(+0.73%) |
May 15, 2007 | 49.19 | 49.97 | 48.99 | 49.44 | 2,414,044 | +0.28(+0.57%) |
May 14, 2007 | 48.87 | 49.26 | 48.87 | 49.16 | 2,514,304 | +0.24(+0.49%) |
May 11, 2007 | 48.82 | 48.95 | 48.66 | 48.92 | 1,676,100 | +0.18(+0.37%) |
May 10, 2007 | 49.34 | 49.36 | 48.74 | 48.74 | 1,950,955 | -0.69(-1.40%) |
May 09, 2007 | 49.82 | 49.94 | 49.15 | 49.43 | 2,212,750 | -0.39(-0.78%) |
May 08, 2007 | 50.15 | 50.15 | 49.64 | 49.82 | 2,692,200 | -0.71(-1.41%) |
May 07, 2007 | 50.47 | 50.66 | 50.41 | 50.53 | 2,864,300 | +0.13(+0.26%) |
May 04, 2007 | 50.82 | 50.89 | 50.30 | 50.40 | 1,253,002 | -0.23(-0.45%) |
May 03, 2007 | 50.66 | 50.93 | 50.34 | 50.63 | 3,408,884 | +0.01(+0.02%) |
May 02, 2007 | 50.53 | 51.00 | 50.28 | 50.62 | 1,976,274 | -0.04(-0.08%) |
May 01, 2007 | 50.00 | 50.73 | 50.00 | 50.66 | 2,164,100 | +0.44(+0.88%) |
Apr 30, 2007 | 50.35 | 50.49 | 50.15 | 50.22 | 3,872,857 | -0.13(-0.26%) |
Apr 27, 2007 | 50.01 | 50.38 | 49.51 | 50.35 | 2,300,100 | +0.10(+0.20%) |
Apr 26, 2007 | 49.49 | 51.04 | 49.49 | 50.25 | 3,605,799 | -0.46(-0.91%) |
Apr 25, 2007 | 51.20 | 51.24 | 50.65 | 50.71 | 7,530,911 | -0.24(-0.47%) |
Apr 24, 2007 | 50.61 | 51.05 | 50.43 | 50.95 | 2,426,644 | +0.35(+0.69%) |
Apr 23, 2007 | 50.21 | 50.69 | 50.21 | 50.60 | 1,636,250 | +0.26(+0.52%) |
Apr 20, 2007 | 50.16 | 50.79 | 49.97 | 50.34 | 2,842,240 | +0.46(+0.92%) |
Apr 19, 2007 | 49.77 | 50.00 | 49.55 | 49.88 | 2,412,522 | +0.11(+0.22%) |
Apr 18, 2007 | 49.07 | 50.04 | 49.05 | 49.77 | 2,407,600 | +0.28(+0.57%) |
Apr 17, 2007 | 49.09 | 49.57 | 49.04 | 49.49 | 1,696,470 | +0.45(+0.92%) |
Apr 16, 2007 | 49.00 | 49.22 | 48.79 | 49.04 | 1,498,154 | +0.38(+0.78%) |
Apr 13, 2007 | 49.42 | 49.42 | 48.31 | 48.66 | 1,160,875 | +0.06(+0.12%) |
Apr 12, 2007 | 48.85 | 48.89 | 48.08 | 48.60 | 2,401,900 | -0.17(-0.35%) |
Apr 11, 2007 | 49.25 | 49.37 | 48.66 | 48.77 | 2,568,029 | -0.61(-1.24%) |
Apr 10, 2007 | 49.22 | 49.58 | 49.14 | 49.38 | 2,368,500 | -0.19(-0.38%) |
Apr 09, 2007 | 48.93 | 49.62 | 48.84 | 49.57 | 1,636,263 | +0.73(+1.49%) |
Apr 05, 2007 | 48.11 | 48.95 | 48.10 | 48.84 | 1,894,153 | +0.04(+0.08%) |
Apr 04, 2007 | 49.39 | 49.50 | 48.68 | 48.80 | 3,141,837 | -0.59(-1.19%) |
Apr 03, 2007 | 49.82 | 49.93 | 49.35 | 49.39 | 2,603,400 | -0.42(-0.84%) |
Apr 02, 2007 | 48.74 | 49.81 | 48.74 | 49.81 | 2,092,300 | +1.06(+2.17%) |
Mar 30, 2007 | 49.19 | 49.47 | 48.05 | 48.75 | 2,281,700 | -0.28(-0.57%) |
Mar 29, 2007 | 49.17 | 49.17 | 48.60 | 49.03 | 1,998,600 | +0.20(+0.41%) |
Mar 28, 2007 | 48.91 | 49.24 | 48.48 | 48.83 | 1,982,552 | -0.10(-0.20%) |
Mar 27, 2007 | 49.12 | 49.14 | 48.64 | 48.93 | 1,756,300 | -0.37(-0.75%) |
Mar 26, 2007 | 48.98 | 49.37 | 48.82 | 49.30 | 3,558,100 | +0.14(+0.28%) |
Mar 23, 2007 | 48.22 | 49.35 | 48.03 | 49.16 | 2,844,500 | +0.78(+1.61%) |
Mar 22, 2007 | 48.89 | 48.90 | 47.83 | 48.38 | 2,190,542 | +0.34(+0.71%) |
Mar 21, 2007 | 47.13 | 48.30 | 46.83 | 48.04 | 3,822,100 | +0.78(+1.65%) |
Mar 20, 2007 | 46.15 | 47.30 | 46.05 | 47.26 | 1,821,506 | +0.86(+1.85%) |
Mar 19, 2007 | 45.97 | 46.54 | 45.88 | 46.40 | 1,834,300 | +0.43(+0.94%) |
Mar 16, 2007 | 46.46 | 46.55 | 45.90 | 45.97 | 2,546,800 | -0.38(-0.82%) |
Mar 15, 2007 | 45.43 | 46.46 | 45.27 | 46.35 | 2,294,100 | +0.74(+1.62%) |
Mar 14, 2007 | 45.43 | 45.68 | 44.91 | 45.61 | 2,135,058 | +0.34(+0.75%) |
Mar 13, 2007 | 46.12 | 46.11 | 45.22 | 45.27 | 1,793,700 | -0.85(-1.84%) |
Mar 12, 2007 | 45.02 | 46.16 | 45.00 | 46.12 | 1,434,151 | +0.97(+2.15%) |
Mar 09, 2007 | 46.19 | 46.19 | 45.06 | 45.15 | 1,751,600 | +0.01(+0.02%) |
Mar 08, 2007 | 45.33 | 45.56 | 45.03 | 45.14 | 1,958,300 | -0.03(-0.07%) |
Mar 07, 2007 | 45.45 | 45.72 | 45.11 | 45.17 | 2,366,128 | -0.16(-0.35%) |
Mar 06, 2007 | 44.70 | 45.50 | 44.38 | 45.33 | 2,829,600 | +1.03(+2.33%) |
Mar 05, 2007 | 44.87 | 44.95 | 44.28 | 44.30 | 2,847,900 | -0.57(-1.27%) |
Mar 02, 2007 | 45.38 | 45.59 | 44.85 | 44.87 | 1,840,400 | -0.60(-1.32%) |