Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.44 | 49.15 | 47.29 | 47.82 | 19,745 | -0.24(-0.50%) |
May 30, 2007 | 48.33 | 48.37 | 47.71 | 48.06 | 17,491 | -0.12(-0.26%) |
May 29, 2007 | 47.37 | 48.24 | 46.73 | 48.18 | 13,405 | +1.32(+2.82%) |
May 25, 2007 | 48.02 | 48.02 | 46.86 | 46.86 | 17,634 | -0.86(-1.79%) |
May 24, 2007 | 47.69 | 48.24 | 47.13 | 47.71 | 19,817 | -0.22(-0.45%) |
May 23, 2007 | 48.08 | 48.08 | 47.71 | 47.93 | 15,692 | +0.34(+0.71%) |
May 22, 2007 | 47.45 | 48.15 | 47.27 | 47.59 | 20,223 | +0.41(+0.88%) |
May 21, 2007 | 47.46 | 47.70 | 46.94 | 47.18 | 21,185 | -0.04(-0.09%) |
May 18, 2007 | 46.09 | 47.67 | 45.64 | 47.22 | 31,125 | +1.34(+2.92%) |
May 17, 2007 | 45.73 | 45.88 | 44.74 | 45.88 | 28,016 | +0.33(+0.72%) |
May 16, 2007 | 45.74 | 45.74 | 44.48 | 45.55 | 21,456 | +0.84(+1.87%) |
May 15, 2007 | 44.66 | 46.54 | 44.19 | 44.72 | 40,523 | +0.19(+0.43%) |
May 14, 2007 | 45.69 | 45.69 | 44.46 | 44.53 | 18,377 | -1.17(-2.55%) |
May 11, 2007 | 45.69 | 45.78 | 45.18 | 45.69 | 27,085 | +0.35(+0.76%) |
May 10, 2007 | 47.03 | 47.19 | 45.35 | 45.35 | 31,426 | -1.61(-3.42%) |
May 09, 2007 | 46.79 | 47.16 | 46.70 | 46.95 | 17,588 | -0.23(-0.49%) |
May 08, 2007 | 47.76 | 47.76 | 46.64 | 47.19 | 32,399 | -0.42(-0.89%) |
May 07, 2007 | 48.17 | 48.40 | 47.52 | 47.61 | 26,583 | -1.15(-2.36%) |
May 04, 2007 | 48.88 | 49.04 | 48.36 | 48.76 | 12,748 | -0.11(-0.23%) |
May 03, 2007 | 48.77 | 48.96 | 48.11 | 48.87 | 29,798 | +0.24(+0.50%) |
May 02, 2007 | 48.65 | 49.09 | 48.21 | 48.63 | 10,864 | +0.20(+0.41%) |
May 01, 2007 | 48.23 | 48.51 | 48.02 | 48.43 | 18,715 | +0.73(+1.54%) |
Apr 30, 2007 | 49.58 | 49.85 | 47.57 | 47.70 | 44,871 | -1.76(-3.56%) |
Apr 27, 2007 | 49.75 | 49.77 | 49.05 | 49.46 | 20,389 | +0.04(+0.09%) |
Apr 26, 2007 | 49.23 | 49.73 | 48.85 | 49.41 | 26,058 | +0.61(+1.26%) |
Apr 25, 2007 | 49.52 | 49.75 | 48.62 | 48.80 | 29,765 | -0.22(-0.44%) |
Apr 24, 2007 | 49.76 | 49.83 | 48.83 | 49.02 | 20,021 | -0.37(-0.75%) |
Apr 23, 2007 | 49.45 | 49.81 | 48.95 | 49.39 | 14,402 | -0.35(-0.69%) |
Apr 20, 2007 | 49.94 | 49.94 | 49.46 | 49.73 | 13,185 | +0.80(+1.64%) |
Apr 19, 2007 | 48.85 | 49.50 | 48.82 | 48.93 | 13,780 | -0.44(-0.89%) |
Apr 18, 2007 | 49.23 | 49.63 | 48.80 | 49.37 | 25,661 | +0.21(+0.42%) |
Apr 17, 2007 | 50.31 | 50.53 | 48.82 | 49.16 | 25,244 | -0.66(-1.32%) |
Apr 16, 2007 | 49.18 | 50.01 | 48.98 | 49.82 | 27,727 | +0.80(+1.64%) |
Apr 13, 2007 | 48.71 | 49.23 | 48.54 | 49.02 | 11,330 | +0.08(+0.16%) |
Apr 12, 2007 | 48.46 | 48.98 | 48.46 | 48.94 | 26,623 | +0.49(+1.02%) |
Apr 11, 2007 | 48.84 | 49.47 | 48.37 | 48.45 | 28,745 | -0.48(-0.97%) |
Apr 10, 2007 | 48.72 | 49.67 | 48.64 | 48.92 | 10,352 | +0.11(+0.23%) |
Apr 09, 2007 | 49.90 | 50.03 | 48.81 | 48.81 | 48,196 | -0.70(-1.41%) |
Apr 05, 2007 | 49.63 | 50.17 | 49.32 | 49.51 | 6,124 | +0.12(+0.24%) |
Apr 04, 2007 | 48.84 | 50.22 | 48.84 | 49.39 | 11,355 | +0.54(+1.11%) |
Apr 03, 2007 | 49.89 | 50.09 | 48.84 | 48.84 | 20,065 | -0.67(-1.36%) |
Apr 02, 2007 | 48.76 | 49.92 | 48.76 | 49.52 | 11,873 | +0.60(+1.24%) |
Mar 30, 2007 | 49.16 | 49.55 | 48.58 | 48.91 | 17,468 | -0.05(-0.11%) |
Mar 29, 2007 | 49.97 | 50.25 | 48.48 | 48.97 | 12,618 | -0.70(-1.41%) |
Mar 28, 2007 | 50.06 | 50.41 | 49.32 | 49.67 | 42,511 | -0.86(-1.69%) |
Mar 27, 2007 | 50.54 | 50.78 | 50.17 | 50.52 | 12,543 | -0.35(-0.70%) |
Mar 26, 2007 | 49.72 | 50.87 | 49.23 | 50.87 | 14,894 | +1.01(+2.03%) |
Mar 23, 2007 | 50.82 | 51.08 | 49.24 | 49.86 | 24,807 | -1.25(-2.45%) |
Mar 22, 2007 | 51.34 | 51.36 | 49.25 | 51.12 | 23,652 | +0.30(+0.59%) |
Mar 21, 2007 | 49.92 | 50.96 | 49.60 | 50.81 | 13,806 | +1.05(+2.12%) |
Mar 20, 2007 | 48.97 | 49.95 | 48.97 | 49.76 | 9,052 | +1.02(+2.09%) |
Mar 19, 2007 | 48.91 | 49.68 | 48.47 | 48.74 | 12,209 | -0.39(-0.79%) |
Mar 16, 2007 | 50.58 | 50.58 | 48.83 | 49.13 | 43,509 | -1.53(-3.02%) |
Mar 15, 2007 | 50.07 | 50.66 | 50.07 | 50.66 | 12,247 | +0.67(+1.33%) |
Mar 14, 2007 | 49.23 | 50.96 | 49.10 | 49.99 | 7,975 | +0.39(+0.78%) |
Mar 13, 2007 | 52.00 | 51.82 | 49.60 | 49.60 | 27,933 | -2.39(-4.60%) |
Mar 12, 2007 | 50.96 | 52.00 | 50.11 | 52.00 | 20,295 | +1.93(+3.85%) |
Mar 09, 2007 | 48.39 | 50.27 | 48.39 | 50.07 | 17,630 | +1.62(+3.33%) |
Mar 08, 2007 | 49.35 | 50.46 | 48.27 | 48.46 | 21,647 | -1.39(-2.79%) |
Mar 07, 2007 | 50.96 | 51.39 | 49.85 | 49.85 | 18,606 | -1.05(-2.05%) |
Mar 06, 2007 | 49.63 | 51.48 | 49.04 | 50.89 | 25,426 | +1.91(+3.90%) |
Mar 05, 2007 | 48.97 | 49.79 | 48.93 | 48.98 | 11,515 | -0.35(-0.70%) |
Mar 02, 2007 | 51.73 | 51.79 | 49.08 | 49.33 | 20,433 | -1.69(-3.32%) |