Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.42 | 50.57 | 50.36 | 50.50 | 14,951,976 | +0.25(+0.50%) |
May 30, 2007 | 49.61 | 50.25 | 49.58 | 50.25 | 8,423,498 | +0.21(+0.42%) |
May 29, 2007 | 50.18 | 50.28 | 49.82 | 50.04 | 8,553,781 | +0.06(+0.12%) |
May 25, 2007 | 49.83 | 49.98 | 49.73 | 49.98 | 9,969,177 | +0.32(+0.64%) |
May 24, 2007 | 50.16 | 50.26 | 49.51 | 49.66 | 9,730,726 | -0.48(-0.96%) |
May 23, 2007 | 50.38 | 50.47 | 50.06 | 50.14 | 17,784,678 | +0.26(+0.51%) |
May 22, 2007 | 50.10 | 50.13 | 49.88 | 49.88 | 5,785,210 | +0.04(+0.09%) |
May 21, 2007 | 49.95 | 50.03 | 49.83 | 49.84 | 12,279,380 | -0.24(-0.47%) |
May 18, 2007 | 49.95 | 50.17 | 49.85 | 50.08 | 6,125,886 | +0.39(+0.78%) |
May 17, 2007 | 49.65 | 49.81 | 49.52 | 49.69 | 6,206,546 | -0.26(-0.51%) |
May 16, 2007 | 49.93 | 49.98 | 49.60 | 49.95 | 8,661,247 | +0.07(+0.15%) |
May 15, 2007 | 49.68 | 50.20 | 49.63 | 49.87 | 10,281,746 | +0.09(+0.18%) |
May 14, 2007 | 50.29 | 50.29 | 49.56 | 49.78 | 9,086,417 | -0.19(-0.37%) |
May 11, 2007 | 49.45 | 50.01 | 49.45 | 49.97 | 8,409,510 | +0.83(+1.69%) |
May 10, 2007 | 49.73 | 49.85 | 49.02 | 49.14 | 11,408,632 | -0.99(-1.98%) |
May 09, 2007 | 49.91 | 50.16 | 49.82 | 50.13 | 12,384,169 | +0.27(+0.55%) |
May 08, 2007 | 49.89 | 49.90 | 49.58 | 49.86 | 14,252,948 | -0.41(-0.82%) |
May 07, 2007 | 50.28 | 50.36 | 50.23 | 50.27 | 7,457,142 | +0.07(+0.15%) |
May 04, 2007 | 49.98 | 50.21 | 49.98 | 50.19 | 10,276,843 | +0.47(+0.94%) |
May 03, 2007 | 49.68 | 49.73 | 49.49 | 49.73 | 8,857,161 | +0.07(+0.14%) |
May 02, 2007 | 49.42 | 49.70 | 49.36 | 49.66 | 10,214,668 | +0.37(+0.76%) |
May 01, 2007 | 49.45 | 49.48 | 49.01 | 49.28 | 8,584,106 | -0.05(-0.10%) |
Apr 30, 2007 | 49.50 | 49.73 | 49.23 | 49.33 | 10,085,194 | -0.18(-0.36%) |
Apr 27, 2007 | 49.42 | 49.60 | 49.30 | 49.51 | 6,157,787 | -0.11(-0.21%) |
Apr 26, 2007 | 49.83 | 49.83 | 49.39 | 49.62 | 15,337,538 | -0.23(-0.46%) |
Apr 25, 2007 | 49.64 | 49.88 | 49.43 | 49.85 | 10,564,636 | +0.46(+0.93%) |
Apr 24, 2007 | 49.35 | 49.45 | 49.16 | 49.39 | 12,938,970 | -0.03(-0.06%) |
Apr 23, 2007 | 49.61 | 49.66 | 49.38 | 49.42 | 10,028,615 | -0.49(-0.97%) |
Apr 20, 2007 | 49.75 | 49.91 | 49.63 | 49.91 | 10,676,927 | +0.57(+1.15%) |
Apr 19, 2007 | 49.02 | 49.47 | 49.00 | 49.34 | 10,246,544 | -0.19(-0.38%) |
Apr 18, 2007 | 49.42 | 49.69 | 49.35 | 49.53 | 9,303,046 | -0.02(-0.04%) |
Apr 17, 2007 | 49.54 | 49.62 | 49.33 | 49.55 | 39,971,512 | +0.01(+0.01%) |
Apr 16, 2007 | 49.39 | 49.65 | 49.37 | 49.54 | 19,341,412 | +0.52(+1.06%) |
Apr 13, 2007 | 48.95 | 49.04 | 48.76 | 49.02 | 5,955,563 | +0.16(+0.33%) |
Apr 12, 2007 | 48.41 | 48.92 | 48.32 | 48.86 | 9,638,900 | +0.32(+0.67%) |
Apr 11, 2007 | 48.86 | 48.89 | 48.41 | 48.54 | 12,402,554 | -0.24(-0.49%) |
Apr 10, 2007 | 48.64 | 48.87 | 48.59 | 48.77 | 8,202,842 | +0.36(+0.75%) |
Apr 09, 2007 | 48.46 | 48.52 | 48.32 | 48.41 | 6,583,749 | -0.04(-0.08%) |
Apr 05, 2007 | 48.30 | 48.54 | 48.26 | 48.45 | 4,896,439 | +0.17(+0.36%) |
Apr 04, 2007 | 48.14 | 48.30 | 48.03 | 48.27 | 12,531,139 | +0.20(+0.41%) |
Apr 03, 2007 | 47.88 | 48.37 | 47.84 | 48.08 | 8,644,535 | +0.40(+0.84%) |
Apr 02, 2007 | 47.55 | 47.76 | 47.40 | 47.68 | 12,359,010 | +0.15(+0.31%) |
Mar 30, 2007 | 47.46 | 47.67 | 47.41 | 47.53 | 13,646,258 | +0.05(+0.11%) |
Mar 29, 2007 | 47.53 | 47.60 | 47.21 | 47.48 | 11,199,086 | +0.41(+0.87%) |
Mar 28, 2007 | 47.18 | 47.29 | 46.93 | 47.07 | 11,647,224 | -0.42(-0.88%) |
Mar 27, 2007 | 47.70 | 47.70 | 47.33 | 47.48 | 7,542,583 | -0.21(-0.44%) |
Mar 26, 2007 | 47.66 | 47.76 | 47.25 | 47.70 | 7,599,866 | +0.02(+0.04%) |
Mar 23, 2007 | 47.68 | 47.80 | 47.60 | 47.68 | 8,603,041 | +0.11(+0.24%) |
Mar 22, 2007 | 47.73 | 47.79 | 47.46 | 47.56 | 6,577,758 | -0.18(-0.38%) |
Mar 21, 2007 | 46.90 | 47.81 | 46.75 | 47.74 | 10,453,267 | +1.00(+2.13%) |
Mar 20, 2007 | 46.27 | 46.79 | 46.24 | 46.75 | 7,185,086 | +0.39(+0.85%) |
Mar 19, 2007 | 46.13 | 46.36 | 46.04 | 46.36 | 10,048,114 | +0.70(+1.54%) |
Mar 16, 2007 | 45.76 | 46.02 | 45.53 | 45.65 | 7,476,315 | +0.06(+0.12%) |
Mar 15, 2007 | 45.31 | 45.69 | 45.28 | 45.59 | 6,921,616 | +0.21(+0.45%) |
Mar 14, 2007 | 45.08 | 45.44 | 44.52 | 45.39 | 14,922,304 | +0.02(+0.04%) |
Mar 13, 2007 | 46.47 | 46.23 | 45.30 | 45.37 | 9,257,704 | -1.10(-2.37%) |
Mar 12, 2007 | 46.15 | 46.52 | 46.11 | 46.47 | 8,252,443 | +0.29(+0.63%) |
Mar 09, 2007 | 46.26 | 46.31 | 45.98 | 46.18 | 13,561,311 | +0.07(+0.16%) |
Mar 08, 2007 | 45.98 | 46.24 | 45.96 | 46.11 | 8,513,346 | +0.54(+1.18%) |
Mar 07, 2007 | 45.54 | 45.86 | 45.46 | 45.57 | 9,636,542 | +0.01(+0.03%) |
Mar 06, 2007 | 45.15 | 45.65 | 45.03 | 45.56 | 14,294,116 | +1.37(+3.10%) |
Mar 05, 2007 | 44.54 | 45.02 | 44.19 | 44.19 | 13,284,844 | -0.93(-2.07%) |
Mar 02, 2007 | 45.43 | 45.61 | 45.08 | 45.12 | 11,153,339 | -0.62(-1.35%) |