Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.70 | 51.42 | 50.41 | 50.88 | 1,700,343 | -0.68(-1.33%) |
May 30, 2007 | 50.47 | 51.57 | 50.31 | 51.56 | 728,629 | +0.72(+1.41%) |
May 29, 2007 | 51.38 | 51.54 | 50.69 | 50.84 | 943,252 | -0.35(-0.69%) |
May 25, 2007 | 51.01 | 51.72 | 50.87 | 51.20 | 1,092,761 | +0.40(+0.78%) |
May 24, 2007 | 50.94 | 51.21 | 50.60 | 50.80 | 1,153,117 | -0.08(-0.16%) |
May 23, 2007 | 50.88 | 51.07 | 50.55 | 50.88 | 694,095 | +0.01(+0.02%) |
May 22, 2007 | 50.56 | 50.98 | 50.31 | 50.88 | 484,418 | +0.25(+0.49%) |
May 21, 2007 | 49.49 | 50.69 | 49.49 | 50.63 | 1,117,322 | +1.14(+2.30%) |
May 18, 2007 | 49.51 | 49.61 | 48.77 | 49.49 | 901,783 | +0.24(+0.49%) |
May 17, 2007 | 49.40 | 49.50 | 49.02 | 49.25 | 563,701 | -0.31(-0.63%) |
May 16, 2007 | 49.23 | 49.89 | 49.15 | 49.56 | 946,403 | +0.43(+0.87%) |
May 15, 2007 | 49.60 | 49.98 | 49.04 | 49.14 | 576,937 | -0.61(-1.23%) |
May 14, 2007 | 50.18 | 50.38 | 49.27 | 49.75 | 1,852,311 | -0.35(-0.71%) |
May 11, 2007 | 48.90 | 50.64 | 48.90 | 50.10 | 1,242,028 | +1.43(+2.95%) |
May 10, 2007 | 48.76 | 48.89 | 47.93 | 48.67 | 657,936 | -0.12(-0.24%) |
May 09, 2007 | 48.29 | 49.00 | 48.29 | 48.78 | 687,159 | +0.19(+0.39%) |
May 08, 2007 | 48.85 | 48.85 | 47.85 | 48.59 | 615,375 | -0.25(-0.51%) |
May 07, 2007 | 48.66 | 48.89 | 48.16 | 48.84 | 1,514,006 | +0.50(+1.04%) |
May 04, 2007 | 46.13 | 49.21 | 46.21 | 48.34 | 1,964,542 | +2.21(+4.79%) |
May 03, 2007 | 46.43 | 47.55 | 45.15 | 46.13 | 3,079,480 | -2.10(-4.36%) |
May 02, 2007 | 46.77 | 48.40 | 46.64 | 48.23 | 1,455,466 | +1.48(+3.16%) |
May 01, 2007 | 46.08 | 46.80 | 45.66 | 46.75 | 790,954 | +0.62(+1.34%) |
Apr 30, 2007 | 46.69 | 46.83 | 46.13 | 46.13 | 734,085 | -0.62(-1.32%) |
Apr 27, 2007 | 46.68 | 46.93 | 46.32 | 46.75 | 712,623 | +0.00(+0.00%) |
Apr 26, 2007 | 46.79 | 47.14 | 46.50 | 46.75 | 768,158 | -0.18(-0.39%) |
Apr 25, 2007 | 47.35 | 47.51 | 46.90 | 46.93 | 634,776 | -0.27(-0.58%) |
Apr 24, 2007 | 47.49 | 48.24 | 47.02 | 47.21 | 1,410,938 | -0.18(-0.38%) |
Apr 23, 2007 | 47.09 | 47.56 | 46.97 | 47.39 | 1,059,658 | +0.34(+0.72%) |
Apr 20, 2007 | 47.32 | 47.58 | 46.70 | 47.05 | 879,350 | +0.13(+0.28%) |
Apr 19, 2007 | 45.30 | 47.26 | 45.14 | 46.92 | 1,761,247 | +1.62(+3.59%) |
Apr 18, 2007 | 45.14 | 45.42 | 44.76 | 45.29 | 552,989 | +0.15(+0.33%) |
Apr 17, 2007 | 44.64 | 45.24 | 44.64 | 45.14 | 801,625 | +0.63(+1.43%) |
Apr 16, 2007 | 43.96 | 44.53 | 43.73 | 44.51 | 566,713 | +0.75(+1.71%) |
Apr 13, 2007 | 43.63 | 43.91 | 43.40 | 43.76 | 962,047 | +0.16(+0.36%) |
Apr 12, 2007 | 43.66 | 43.80 | 43.19 | 43.60 | 877,289 | -0.01(-0.02%) |
Apr 11, 2007 | 43.65 | 43.78 | 43.15 | 43.61 | 514,733 | +0.04(+0.09%) |
Apr 10, 2007 | 44.01 | 44.34 | 43.43 | 43.57 | 608,221 | -0.45(-1.01%) |
Apr 09, 2007 | 44.13 | 44.28 | 43.78 | 44.01 | 468,291 | -0.02(-0.04%) |
Apr 05, 2007 | 43.65 | 44.32 | 43.55 | 44.03 | 638,414 | +0.59(+1.37%) |
Apr 04, 2007 | 43.76 | 43.87 | 43.40 | 43.44 | 587,608 | -0.44(-1.00%) |
Apr 03, 2007 | 43.59 | 44.20 | 43.59 | 43.87 | 435,552 | +0.49(+1.14%) |
Apr 02, 2007 | 43.73 | 43.83 | 43.02 | 43.38 | 567,312 | -0.33(-0.75%) |
Mar 30, 2007 | 43.59 | 44.08 | 43.40 | 43.71 | 565,794 | +0.15(+0.34%) |
Mar 29, 2007 | 43.26 | 43.63 | 43.01 | 43.56 | 666,640 | +0.47(+1.09%) |
Mar 28, 2007 | 43.31 | 43.32 | 42.90 | 43.09 | 500,909 | -0.28(-0.65%) |
Mar 27, 2007 | 43.73 | 43.73 | 43.30 | 43.37 | 498,605 | -0.35(-0.81%) |
Mar 26, 2007 | 44.53 | 44.53 | 43.30 | 43.73 | 606,766 | -0.66(-1.49%) |
Mar 23, 2007 | 44.13 | 44.53 | 43.82 | 44.39 | 920,699 | +0.38(+0.86%) |
Mar 22, 2007 | 43.71 | 44.12 | 43.39 | 44.01 | 829,573 | +0.59(+1.35%) |
Mar 21, 2007 | 43.04 | 43.46 | 42.71 | 43.42 | 940,948 | +0.42(+0.98%) |
Mar 20, 2007 | 42.31 | 43.00 | 42.14 | 43.00 | 808,900 | +0.69(+1.64%) |
Mar 19, 2007 | 41.73 | 42.61 | 41.73 | 42.31 | 499,697 | +0.57(+1.36%) |
Mar 16, 2007 | 41.73 | 41.89 | 41.24 | 41.74 | 677,580 | +0.11(+0.26%) |
Mar 15, 2007 | 41.16 | 41.75 | 41.12 | 41.63 | 707,894 | +0.51(+1.24%) |
Mar 14, 2007 | 41.33 | 41.75 | 40.67 | 41.12 | 832,788 | -0.27(-0.66%) |
Mar 13, 2007 | 42.57 | 42.41 | 41.25 | 41.39 | 752,759 | -1.18(-2.77%) |
Mar 12, 2007 | 42.88 | 43.05 | 42.34 | 42.57 | 413,362 | -0.31(-0.71%) |
Mar 09, 2007 | 43.35 | 43.35 | 42.68 | 42.88 | 680,126 | -0.12(-0.29%) |
Mar 08, 2007 | 42.99 | 43.68 | 42.88 | 43.00 | 893,416 | +0.49(+1.16%) |
Mar 07, 2007 | 41.98 | 42.76 | 41.71 | 42.51 | 793,622 | +0.41(+0.98%) |
Mar 06, 2007 | 42.18 | 42.41 | 41.65 | 42.09 | 1,037,105 | +0.25(+0.59%) |
Mar 05, 2007 | 41.94 | 42.47 | 41.38 | 41.85 | 894,265 | -0.68(-1.61%) |
Mar 02, 2007 | 43.67 | 43.67 | 42.51 | 42.53 | 873,287 | -1.20(-2.74%) |