Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.41 | 50.55 | 50.34 | 50.49 | 14,955,943 | +0.25(+0.50%) |
May 30, 2007 | 49.60 | 50.24 | 49.57 | 50.24 | 8,425,734 | +0.21(+0.42%) |
May 29, 2007 | 50.17 | 50.26 | 49.81 | 50.03 | 8,556,051 | +0.06(+0.12%) |
May 25, 2007 | 49.81 | 49.96 | 49.71 | 49.96 | 9,971,823 | +0.32(+0.64%) |
May 24, 2007 | 50.14 | 50.24 | 49.50 | 49.65 | 9,733,308 | -0.48(-0.96%) |
May 23, 2007 | 50.37 | 50.46 | 50.05 | 50.12 | 17,789,398 | +0.26(+0.51%) |
May 22, 2007 | 50.09 | 50.12 | 49.87 | 49.87 | 5,786,745 | +0.04(+0.09%) |
May 21, 2007 | 49.94 | 50.02 | 49.81 | 49.83 | 12,282,638 | -0.24(-0.47%) |
May 18, 2007 | 49.93 | 50.16 | 49.83 | 50.06 | 6,127,512 | +0.39(+0.78%) |
May 17, 2007 | 49.64 | 49.79 | 49.51 | 49.68 | 6,208,193 | -0.26(-0.51%) |
May 16, 2007 | 49.92 | 49.97 | 49.59 | 49.93 | 8,663,546 | +0.07(+0.15%) |
May 15, 2007 | 49.67 | 50.19 | 49.61 | 49.86 | 10,284,475 | +0.09(+0.18%) |
May 14, 2007 | 50.27 | 50.27 | 49.55 | 49.77 | 9,088,828 | -0.19(-0.37%) |
May 11, 2007 | 49.43 | 49.99 | 49.43 | 49.96 | 8,411,742 | +0.83(+1.69%) |
May 10, 2007 | 49.72 | 49.84 | 49.01 | 49.13 | 11,411,659 | -0.99(-1.98%) |
May 09, 2007 | 49.89 | 50.15 | 49.81 | 50.12 | 12,387,456 | +0.27(+0.55%) |
May 08, 2007 | 49.88 | 49.88 | 49.57 | 49.84 | 14,256,730 | -0.41(-0.82%) |
May 07, 2007 | 50.27 | 50.34 | 50.22 | 50.26 | 7,459,121 | +0.07(+0.15%) |
May 04, 2007 | 49.97 | 50.19 | 49.97 | 50.18 | 10,279,570 | +0.47(+0.94%) |
May 03, 2007 | 49.67 | 49.71 | 49.48 | 49.71 | 8,859,512 | +0.07(+0.14%) |
May 02, 2007 | 49.41 | 49.69 | 49.35 | 49.65 | 10,217,378 | +0.37(+0.76%) |
May 01, 2007 | 49.44 | 49.47 | 49.00 | 49.27 | 8,586,384 | -0.05(-0.10%) |
Apr 30, 2007 | 49.48 | 49.72 | 49.22 | 49.32 | 10,087,870 | -0.18(-0.37%) |
Apr 27, 2007 | 49.41 | 49.59 | 49.29 | 49.50 | 6,159,421 | -0.11(-0.21%) |
Apr 26, 2007 | 49.81 | 49.81 | 49.38 | 49.61 | 15,341,609 | -0.23(-0.46%) |
Apr 25, 2007 | 49.63 | 49.86 | 49.41 | 49.84 | 10,567,440 | +0.46(+0.93%) |
Apr 24, 2007 | 49.34 | 49.44 | 49.15 | 49.38 | 12,942,404 | -0.03(-0.06%) |
Apr 23, 2007 | 49.60 | 49.65 | 49.37 | 49.41 | 10,031,276 | -0.49(-0.97%) |
Apr 20, 2007 | 49.73 | 49.89 | 49.62 | 49.89 | 10,679,760 | +0.57(+1.15%) |
Apr 19, 2007 | 49.01 | 49.46 | 48.98 | 49.33 | 10,249,263 | -0.19(-0.38%) |
Apr 18, 2007 | 49.41 | 49.68 | 49.34 | 49.51 | 9,305,515 | -0.02(-0.04%) |
Apr 17, 2007 | 49.53 | 49.61 | 49.31 | 49.53 | 39,982,120 | +0.01(+0.01%) |
Apr 16, 2007 | 49.38 | 49.64 | 49.36 | 49.53 | 19,346,544 | +0.52(+1.06%) |
Apr 13, 2007 | 48.93 | 49.03 | 48.75 | 49.01 | 5,957,144 | +0.16(+0.33%) |
Apr 12, 2007 | 48.40 | 48.90 | 48.31 | 48.85 | 9,641,457 | +0.32(+0.67%) |
Apr 11, 2007 | 48.85 | 48.88 | 48.40 | 48.52 | 12,405,846 | -0.24(-0.49%) |
Apr 10, 2007 | 48.63 | 48.85 | 48.58 | 48.76 | 8,205,018 | +0.36(+0.75%) |
Apr 09, 2007 | 48.44 | 48.50 | 48.31 | 48.40 | 6,585,496 | -0.04(-0.08%) |
Apr 05, 2007 | 48.29 | 48.52 | 48.24 | 48.44 | 4,897,738 | +0.17(+0.36%) |
Apr 04, 2007 | 48.13 | 48.29 | 48.01 | 48.26 | 12,534,465 | +0.20(+0.41%) |
Apr 03, 2007 | 47.86 | 48.36 | 47.83 | 48.06 | 8,646,830 | +0.40(+0.84%) |
Apr 02, 2007 | 47.54 | 47.74 | 47.38 | 47.66 | 12,362,289 | +0.15(+0.31%) |
Mar 30, 2007 | 47.45 | 47.66 | 47.40 | 47.51 | 13,649,880 | +0.05(+0.11%) |
Mar 29, 2007 | 47.52 | 47.59 | 47.20 | 47.46 | 11,202,058 | +0.41(+0.87%) |
Mar 28, 2007 | 47.17 | 47.28 | 46.92 | 47.05 | 11,650,315 | -0.42(-0.88%) |
Mar 27, 2007 | 47.68 | 47.68 | 47.32 | 47.47 | 7,544,585 | -0.21(-0.44%) |
Mar 26, 2007 | 47.65 | 47.75 | 47.23 | 47.68 | 7,601,883 | +0.02(+0.04%) |
Mar 23, 2007 | 47.66 | 47.79 | 47.58 | 47.66 | 8,605,324 | +0.11(+0.24%) |
Mar 22, 2007 | 47.71 | 47.78 | 47.45 | 47.55 | 6,579,503 | -0.18(-0.38%) |
Mar 21, 2007 | 46.88 | 47.80 | 46.74 | 47.73 | 10,456,041 | +1.00(+2.13%) |
Mar 20, 2007 | 46.26 | 46.78 | 46.23 | 46.74 | 7,186,993 | +0.39(+0.85%) |
Mar 19, 2007 | 46.12 | 46.34 | 46.03 | 46.34 | 10,050,780 | +0.70(+1.54%) |
Mar 16, 2007 | 45.75 | 46.01 | 45.52 | 45.64 | 7,478,299 | +0.06(+0.12%) |
Mar 15, 2007 | 45.30 | 45.68 | 45.27 | 45.58 | 6,923,453 | +0.21(+0.45%) |
Mar 14, 2007 | 45.07 | 45.43 | 44.50 | 45.38 | 14,926,264 | +0.02(+0.04%) |
Mar 13, 2007 | 46.46 | 46.22 | 45.29 | 45.36 | 9,260,161 | -1.10(-2.37%) |
Mar 12, 2007 | 46.14 | 46.50 | 46.09 | 46.46 | 8,254,633 | +0.29(+0.63%) |
Mar 09, 2007 | 46.24 | 46.29 | 45.97 | 46.17 | 13,564,910 | +0.07(+0.16%) |
Mar 08, 2007 | 45.96 | 46.23 | 45.95 | 46.09 | 8,515,605 | +0.54(+1.18%) |
Mar 07, 2007 | 45.53 | 45.85 | 45.45 | 45.56 | 9,639,100 | +0.01(+0.03%) |
Mar 06, 2007 | 45.13 | 45.64 | 45.02 | 45.55 | 14,297,910 | +1.37(+3.10%) |
Mar 05, 2007 | 44.52 | 45.01 | 44.17 | 44.17 | 13,288,370 | -0.93(-2.07%) |
Mar 02, 2007 | 45.42 | 45.60 | 45.07 | 45.11 | 11,156,299 | -0.62(-1.35%) |