Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.97 | 51.05 | 50.83 | 51.04 | 1,663,786 | +0.30(+0.60%) |
May 30, 2007 | 50.14 | 50.81 | 50.12 | 50.73 | 2,018,701 | +0.30(+0.60%) |
May 29, 2007 | 50.28 | 50.50 | 50.15 | 50.43 | 1,679,042 | +0.20(+0.40%) |
May 25, 2007 | 50.13 | 50.27 | 50.04 | 50.23 | 1,008,702 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.71 | 49.87 | 49.94 | 1,206,069 | -0.59(-1.17%) |
May 23, 2007 | 50.66 | 50.83 | 50.39 | 50.53 | 1,612,221 | +0.07(+0.13%) |
May 22, 2007 | 50.39 | 50.62 | 50.36 | 50.46 | 2,443,286 | +0.03(+0.07%) |
May 21, 2007 | 50.31 | 50.62 | 50.31 | 50.43 | 4,816,402 | +0.07(+0.13%) |
May 18, 2007 | 50.22 | 50.38 | 50.07 | 50.36 | 3,536,770 | +0.36(+0.73%) |
May 17, 2007 | 50.01 | 50.15 | 49.90 | 50.00 | 879,200 | +0.01(+0.02%) |
May 16, 2007 | 49.84 | 50.12 | 49.59 | 49.99 | 2,078,668 | +0.29(+0.58%) |
May 15, 2007 | 49.90 | 50.13 | 49.61 | 49.70 | 1,353,207 | -0.18(-0.36%) |
May 14, 2007 | 50.01 | 50.16 | 49.68 | 49.88 | 2,757,966 | -0.10(-0.20%) |
May 11, 2007 | 49.68 | 50.01 | 49.62 | 49.98 | 1,293,121 | +0.38(+0.77%) |
May 10, 2007 | 50.03 | 50.17 | 49.52 | 49.60 | 888,410 | -0.63(-1.25%) |
May 09, 2007 | 50.01 | 50.30 | 49.92 | 50.23 | 928,856 | +0.16(+0.32%) |
May 08, 2007 | 49.99 | 50.09 | 49.80 | 50.06 | 1,244,832 | -0.06(-0.12%) |
May 07, 2007 | 50.17 | 50.23 | 50.07 | 50.12 | 1,092,044 | -0.05(-0.10%) |
May 04, 2007 | 50.12 | 50.17 | 49.89 | 50.17 | 995,161 | +0.26(+0.53%) |
May 03, 2007 | 49.88 | 50.00 | 49.79 | 49.91 | 4,817,120 | +0.15(+0.31%) |
May 02, 2007 | 49.46 | 49.89 | 49.41 | 49.76 | 1,307,368 | +0.39(+0.79%) |
May 01, 2007 | 49.34 | 49.40 | 48.97 | 49.37 | 1,934,475 | +0.14(+0.27%) |
Apr 30, 2007 | 49.77 | 49.77 | 49.21 | 49.24 | 1,113,360 | -0.52(-1.04%) |
Apr 27, 2007 | 49.56 | 49.83 | 49.56 | 49.75 | 1,301,188 | +0.08(+0.15%) |
Apr 26, 2007 | 49.68 | 49.79 | 49.57 | 49.68 | 1,626,522 | +0.07(+0.14%) |
Apr 25, 2007 | 49.48 | 49.74 | 49.20 | 49.61 | 1,400,674 | +0.35(+0.70%) |
Apr 24, 2007 | 49.24 | 49.32 | 48.96 | 49.26 | 1,219,008 | +0.07(+0.14%) |
Apr 23, 2007 | 49.24 | 49.35 | 49.11 | 49.19 | 945,556 | -0.04(-0.09%) |
Apr 20, 2007 | 49.26 | 49.34 | 48.98 | 49.24 | 2,127,651 | +0.36(+0.74%) |
Apr 19, 2007 | 48.64 | 48.94 | 48.54 | 48.87 | 1,253,752 | +0.03(+0.05%) |
Apr 18, 2007 | 48.69 | 48.98 | 48.61 | 48.85 | 1,130,588 | -0.08(-0.16%) |
Apr 17, 2007 | 48.79 | 48.97 | 48.73 | 48.92 | 996,633 | +0.25(+0.50%) |
Apr 16, 2007 | 48.65 | 48.75 | 48.42 | 48.68 | 874,654 | +0.49(+1.02%) |
Apr 13, 2007 | 48.13 | 48.27 | 47.91 | 48.19 | 1,516,271 | +0.15(+0.32%) |
Apr 12, 2007 | 47.71 | 48.12 | 47.55 | 48.04 | 746,803 | +0.25(+0.51%) |
Apr 11, 2007 | 48.09 | 48.09 | 47.64 | 47.79 | 1,056,319 | -0.16(-0.34%) |
Apr 10, 2007 | 47.98 | 48.13 | 47.94 | 47.95 | 1,113,691 | -0.06(-0.12%) |
Apr 09, 2007 | 48.07 | 48.14 | 47.84 | 48.01 | 825,270 | +0.09(+0.19%) |
Apr 05, 2007 | 47.71 | 48.02 | 47.71 | 47.92 | 1,250,366 | +0.12(+0.25%) |
Apr 04, 2007 | 47.70 | 47.84 | 47.60 | 47.80 | 1,258,956 | +0.11(+0.23%) |
Apr 03, 2007 | 47.41 | 47.80 | 47.37 | 47.69 | 1,872,435 | +0.60(+1.27%) |
Apr 02, 2007 | 47.06 | 47.19 | 46.90 | 47.09 | 988,597 | +0.03(+0.07%) |
Mar 30, 2007 | 47.01 | 47.27 | 46.61 | 47.05 | 1,979,715 | +0.07(+0.14%) |
Mar 29, 2007 | 47.24 | 47.24 | 46.67 | 46.99 | 1,233,748 | +0.01(+0.02%) |
Mar 28, 2007 | 47.04 | 47.24 | 46.81 | 46.98 | 1,478,451 | -0.28(-0.59%) |
Mar 27, 2007 | 47.48 | 47.50 | 47.14 | 47.26 | 4,212,330 | -0.29(-0.60%) |
Mar 26, 2007 | 47.60 | 47.60 | 47.03 | 47.54 | 1,959,336 | -0.05(-0.11%) |
Mar 23, 2007 | 47.56 | 47.69 | 47.49 | 47.60 | 1,156,507 | -0.07(-0.14%) |
Mar 22, 2007 | 47.78 | 47.78 | 47.50 | 47.66 | 1,237,657 | -0.04(-0.09%) |
Mar 21, 2007 | 47.01 | 47.96 | 46.93 | 47.71 | 1,018,400 | +0.79(+1.68%) |
Mar 20, 2007 | 46.73 | 47.03 | 46.70 | 46.92 | 2,015,276 | +0.19(+0.40%) |
Mar 19, 2007 | 46.53 | 46.80 | 46.47 | 46.73 | 895,840 | +0.48(+1.04%) |
Mar 16, 2007 | 46.51 | 46.64 | 46.14 | 46.25 | 931,211 | -0.14(-0.29%) |
Mar 15, 2007 | 46.20 | 46.49 | 46.20 | 46.39 | 1,417,436 | +0.03(+0.07%) |
Mar 14, 2007 | 46.01 | 46.35 | 45.49 | 46.35 | 1,704,470 | +0.38(+0.83%) |
Mar 13, 2007 | 46.83 | 46.76 | 45.95 | 45.97 | 1,935,328 | -0.86(-1.84%) |
Mar 12, 2007 | 46.57 | 47.03 | 46.56 | 46.83 | 1,440,378 | +0.22(+0.47%) |
Mar 09, 2007 | 46.92 | 46.94 | 46.45 | 46.61 | 1,410,930 | +0.01(+0.02%) |
Mar 08, 2007 | 46.67 | 46.88 | 46.37 | 46.61 | 1,467,107 | +0.30(+0.64%) |
Mar 07, 2007 | 46.38 | 46.67 | 46.23 | 46.31 | 2,068,615 | -0.10(-0.22%) |
Mar 06, 2007 | 46.11 | 46.62 | 46.01 | 46.41 | 1,852,777 | +0.68(+1.50%) |
Mar 05, 2007 | 45.77 | 46.31 | 45.65 | 45.73 | 1,651,131 | -0.36(-0.79%) |
Mar 02, 2007 | 46.54 | 46.78 | 46.08 | 46.09 | 1,772,946 | -0.60(-1.29%) |