Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.63 | 50.68 | 50.30 | 50.41 | 26,929 | -0.08(-0.15%) |
May 30, 2007 | 49.88 | 50.48 | 49.87 | 50.48 | 15,864 | +0.40(+0.79%) |
May 29, 2007 | 50.03 | 50.16 | 49.90 | 50.08 | 17,997 | +0.31(+0.61%) |
May 25, 2007 | 49.85 | 49.85 | 49.63 | 49.78 | 22,797 | +0.08(+0.15%) |
May 24, 2007 | 50.09 | 50.35 | 49.58 | 49.70 | 35,462 | -0.50(-0.99%) |
May 23, 2007 | 50.52 | 50.52 | 50.20 | 50.20 | 35,195 | -0.08(-0.16%) |
May 22, 2007 | 50.14 | 50.41 | 50.08 | 50.28 | 21,997 | +0.17(+0.34%) |
May 21, 2007 | 49.96 | 50.24 | 49.95 | 50.11 | 31,595 | +0.09(+0.17%) |
May 18, 2007 | 50.07 | 50.10 | 49.95 | 50.02 | 32,662 | +0.06(+0.12%) |
May 17, 2007 | 50.01 | 50.05 | 49.84 | 49.96 | 25,196 | -0.10(-0.19%) |
May 16, 2007 | 49.81 | 50.09 | 49.79 | 50.06 | 23,597 | +0.35(+0.71%) |
May 15, 2007 | 49.99 | 50.14 | 49.66 | 49.71 | 18,131 | -0.10(-0.20%) |
May 14, 2007 | 50.18 | 50.18 | 49.68 | 49.81 | 29,329 | -0.32(-0.64%) |
May 11, 2007 | 49.90 | 50.13 | 49.90 | 50.13 | 15,864 | +0.50(+1.00%) |
May 10, 2007 | 50.13 | 50.21 | 49.63 | 49.63 | 20,797 | -0.73(-1.44%) |
May 09, 2007 | 49.94 | 50.38 | 49.94 | 50.36 | 22,397 | +0.35(+0.70%) |
May 08, 2007 | 49.90 | 50.08 | 49.83 | 50.01 | 21,863 | -0.12(-0.24%) |
May 07, 2007 | 50.15 | 50.23 | 49.96 | 50.13 | 72,924 | +0.15(+0.30%) |
May 04, 2007 | 50.05 | 50.14 | 49.93 | 49.98 | 33,462 | +0.08(+0.15%) |
May 03, 2007 | 49.84 | 49.96 | 49.68 | 49.90 | 16,264 | +0.28(+0.56%) |
May 02, 2007 | 49.40 | 49.70 | 49.40 | 49.63 | 467,007 | +0.38(+0.78%) |
May 01, 2007 | 49.40 | 49.40 | 48.99 | 49.24 | 23,063 | -0.01(-0.02%) |
Apr 30, 2007 | 49.57 | 49.75 | 49.25 | 49.25 | 40,661 | -0.36(-0.73%) |
Apr 27, 2007 | 49.57 | 49.71 | 49.43 | 49.61 | 38,261 | -0.08(-0.17%) |
Apr 26, 2007 | 49.75 | 49.84 | 49.48 | 49.69 | 22,530 | -0.03(-0.06%) |
Apr 25, 2007 | 49.39 | 49.79 | 49.30 | 49.72 | 22,130 | +0.53(+1.07%) |
Apr 24, 2007 | 49.35 | 49.45 | 48.94 | 49.20 | 32,662 | -0.20(-0.39%) |
Apr 23, 2007 | 49.65 | 49.65 | 49.35 | 49.39 | 37,061 | -0.11(-0.23%) |
Apr 20, 2007 | 49.60 | 49.60 | 49.35 | 49.51 | 23,863 | +0.29(+0.59%) |
Apr 19, 2007 | 49.03 | 49.36 | 49.00 | 49.21 | 27,596 | -0.08(-0.17%) |
Apr 18, 2007 | 49.00 | 49.49 | 49.00 | 49.30 | 65,058 | +0.37(+0.75%) |
Apr 17, 2007 | 48.89 | 49.10 | 48.75 | 48.93 | 47,593 | +0.11(+0.23%) |
Apr 16, 2007 | 48.68 | 48.86 | 48.66 | 48.82 | 46,394 | +0.93(+1.94%) |
Apr 13, 2007 | 47.65 | 47.91 | 47.65 | 47.89 | 20,264 | +0.23(+0.49%) |
Apr 12, 2007 | 47.46 | 47.66 | 47.32 | 47.65 | 47,860 | +0.01(+0.02%) |
Apr 11, 2007 | 47.84 | 47.87 | 47.55 | 47.65 | 69,457 | -0.34(-0.70%) |
Apr 10, 2007 | 47.93 | 48.10 | 47.89 | 47.98 | 512,468 | +0.10(+0.21%) |
Apr 09, 2007 | 47.99 | 47.99 | 47.76 | 47.88 | 26,529 | -0.06(-0.12%) |
Apr 05, 2007 | 47.83 | 47.98 | 47.74 | 47.94 | 37,595 | +0.11(+0.22%) |
Apr 04, 2007 | 47.95 | 47.95 | 47.71 | 47.83 | 41,594 | -0.13(-0.27%) |
Apr 03, 2007 | 47.87 | 48.01 | 47.66 | 47.96 | 118,784 | +0.53(+1.11%) |
Apr 02, 2007 | 47.50 | 47.50 | 47.11 | 47.44 | 86,922 | -0.15(-0.32%) |
Mar 30, 2007 | 47.67 | 47.84 | 47.18 | 47.59 | 29,062 | -0.03(-0.06%) |
Mar 29, 2007 | 47.78 | 47.78 | 47.31 | 47.62 | 43,061 | +0.23(+0.47%) |
Mar 28, 2007 | 47.67 | 47.71 | 47.39 | 47.39 | 28,929 | -0.52(-1.08%) |
Mar 27, 2007 | 48.09 | 48.09 | 47.83 | 47.91 | 24,263 | -0.37(-0.76%) |
Mar 26, 2007 | 48.64 | 48.64 | 47.92 | 48.28 | 35,328 | -0.37(-0.76%) |
Mar 23, 2007 | 48.46 | 48.75 | 48.46 | 48.64 | 28,663 | +0.11(+0.22%) |
Mar 22, 2007 | 48.94 | 48.94 | 48.48 | 48.54 | 33,062 | -0.28(-0.57%) |
Mar 21, 2007 | 47.85 | 49.00 | 47.74 | 48.82 | 46,394 | +1.10(+2.31%) |
Mar 20, 2007 | 47.29 | 47.83 | 47.29 | 47.71 | 41,861 | +0.38(+0.81%) |
Mar 19, 2007 | 47.26 | 47.48 | 47.12 | 47.33 | 17,197 | +0.46(+0.98%) |
Mar 16, 2007 | 47.17 | 47.36 | 46.78 | 46.87 | 33,329 | -0.33(-0.70%) |
Mar 15, 2007 | 46.87 | 47.36 | 46.87 | 47.20 | 29,729 | +0.44(+0.95%) |
Mar 14, 2007 | 46.57 | 46.86 | 45.80 | 46.76 | 46,794 | +0.28(+0.60%) |
Mar 13, 2007 | 47.92 | 47.56 | 46.45 | 46.48 | 46,927 | -1.44(-3.00%) |
Mar 12, 2007 | 47.72 | 47.98 | 47.60 | 47.92 | 39,861 | -0.04(-0.08%) |
Mar 09, 2007 | 48.07 | 48.13 | 47.68 | 47.95 | 53,593 | +0.19(+0.39%) |
Mar 08, 2007 | 47.94 | 48.14 | 47.68 | 47.77 | 37,328 | +0.38(+0.79%) |
Mar 07, 2007 | 47.56 | 47.72 | 47.39 | 47.39 | 29,729 | -0.33(-0.69%) |
Mar 06, 2007 | 47.26 | 47.78 | 47.05 | 47.72 | 37,728 | +1.10(+2.37%) |
Mar 05, 2007 | 47.05 | 47.49 | 46.62 | 46.62 | 57,726 | -0.95(-2.00%) |
Mar 02, 2007 | 47.86 | 48.11 | 47.55 | 47.57 | 36,795 | -0.47(-0.98%) |