Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.44 | 50.58 | 50.37 | 50.52 | 14,947,055 | +0.25(+0.50%) |
May 30, 2007 | 49.62 | 50.27 | 49.60 | 50.27 | 8,420,726 | +0.21(+0.42%) |
May 29, 2007 | 50.20 | 50.29 | 49.84 | 50.05 | 8,550,966 | +0.06(+0.12%) |
May 25, 2007 | 49.84 | 49.99 | 49.74 | 49.99 | 9,965,896 | +0.32(+0.64%) |
May 24, 2007 | 50.17 | 50.27 | 49.53 | 49.67 | 9,727,523 | -0.48(-0.96%) |
May 23, 2007 | 50.40 | 50.49 | 50.08 | 50.15 | 17,778,826 | +0.26(+0.51%) |
May 22, 2007 | 50.12 | 50.15 | 49.90 | 49.90 | 5,783,306 | +0.04(+0.09%) |
May 21, 2007 | 49.97 | 50.05 | 49.84 | 49.86 | 12,275,339 | -0.24(-0.47%) |
May 18, 2007 | 49.96 | 50.19 | 49.86 | 50.09 | 6,123,870 | +0.39(+0.78%) |
May 17, 2007 | 49.67 | 49.82 | 49.54 | 49.71 | 6,204,504 | -0.26(-0.51%) |
May 16, 2007 | 49.95 | 50.00 | 49.62 | 49.96 | 8,658,397 | +0.07(+0.15%) |
May 15, 2007 | 49.70 | 50.22 | 49.64 | 49.89 | 10,278,363 | +0.09(+0.18%) |
May 14, 2007 | 50.30 | 50.30 | 49.58 | 49.80 | 9,083,427 | -0.19(-0.37%) |
May 11, 2007 | 49.46 | 50.02 | 49.46 | 49.99 | 8,406,742 | +0.83(+1.69%) |
May 10, 2007 | 49.75 | 49.87 | 49.04 | 49.16 | 11,404,877 | -0.99(-1.98%) |
May 09, 2007 | 49.92 | 50.18 | 49.84 | 50.15 | 12,380,094 | +0.27(+0.55%) |
May 08, 2007 | 49.91 | 49.91 | 49.60 | 49.87 | 14,248,258 | -0.41(-0.82%) |
May 07, 2007 | 50.30 | 50.37 | 50.25 | 50.29 | 7,454,688 | +0.07(+0.15%) |
May 04, 2007 | 50.00 | 50.22 | 50.00 | 50.21 | 10,273,461 | +0.47(+0.94%) |
May 03, 2007 | 49.70 | 49.74 | 49.51 | 49.74 | 8,854,247 | +0.07(+0.14%) |
May 02, 2007 | 49.44 | 49.72 | 49.38 | 49.67 | 10,211,306 | +0.37(+0.76%) |
May 01, 2007 | 49.47 | 49.50 | 49.03 | 49.30 | 8,581,281 | -0.05(-0.10%) |
Apr 30, 2007 | 49.51 | 49.75 | 49.24 | 49.35 | 10,081,875 | -0.18(-0.36%) |
Apr 27, 2007 | 49.44 | 49.62 | 49.32 | 49.53 | 6,155,760 | -0.11(-0.21%) |
Apr 26, 2007 | 49.84 | 49.84 | 49.41 | 49.64 | 15,332,491 | -0.23(-0.46%) |
Apr 25, 2007 | 49.66 | 49.89 | 49.44 | 49.87 | 10,561,160 | +0.46(+0.93%) |
Apr 24, 2007 | 49.37 | 49.47 | 49.18 | 49.41 | 12,934,712 | -0.03(-0.06%) |
Apr 23, 2007 | 49.62 | 49.67 | 49.40 | 49.44 | 10,025,315 | -0.49(-0.97%) |
Apr 20, 2007 | 49.76 | 49.92 | 49.65 | 49.92 | 10,673,413 | +0.57(+1.15%) |
Apr 19, 2007 | 49.04 | 49.49 | 49.01 | 49.36 | 10,243,172 | -0.19(-0.38%) |
Apr 18, 2007 | 49.44 | 49.71 | 49.37 | 49.54 | 9,299,985 | -0.02(-0.04%) |
Apr 17, 2007 | 49.56 | 49.64 | 49.34 | 49.56 | 39,958,360 | +0.01(+0.01%) |
Apr 16, 2007 | 49.41 | 49.67 | 49.39 | 49.56 | 19,335,048 | +0.52(+1.06%) |
Apr 13, 2007 | 48.96 | 49.06 | 48.78 | 49.04 | 5,953,603 | +0.16(+0.33%) |
Apr 12, 2007 | 48.43 | 48.93 | 48.33 | 48.88 | 9,635,728 | +0.32(+0.67%) |
Apr 11, 2007 | 48.88 | 48.91 | 48.43 | 48.55 | 12,398,473 | -0.24(-0.49%) |
Apr 10, 2007 | 48.66 | 48.88 | 48.61 | 48.79 | 8,200,142 | +0.36(+0.75%) |
Apr 09, 2007 | 48.47 | 48.53 | 48.33 | 48.43 | 6,581,583 | -0.04(-0.08%) |
Apr 05, 2007 | 48.32 | 48.55 | 48.27 | 48.47 | 4,894,828 | +0.17(+0.36%) |
Apr 04, 2007 | 48.16 | 48.32 | 48.04 | 48.29 | 12,527,016 | +0.20(+0.41%) |
Apr 03, 2007 | 47.89 | 48.38 | 47.86 | 48.09 | 8,641,691 | +0.40(+0.84%) |
Apr 02, 2007 | 47.57 | 47.77 | 47.41 | 47.69 | 12,354,943 | +0.15(+0.31%) |
Mar 30, 2007 | 47.48 | 47.69 | 47.43 | 47.54 | 13,641,768 | +0.05(+0.11%) |
Mar 29, 2007 | 47.55 | 47.62 | 47.22 | 47.49 | 11,195,401 | +0.41(+0.87%) |
Mar 28, 2007 | 47.20 | 47.31 | 46.94 | 47.08 | 11,643,391 | -0.42(-0.88%) |
Mar 27, 2007 | 47.71 | 47.71 | 47.35 | 47.50 | 7,540,101 | -0.21(-0.44%) |
Mar 26, 2007 | 47.67 | 47.78 | 47.26 | 47.71 | 7,597,365 | +0.02(+0.04%) |
Mar 23, 2007 | 47.69 | 47.82 | 47.61 | 47.69 | 8,600,210 | +0.11(+0.24%) |
Mar 22, 2007 | 47.74 | 47.80 | 47.47 | 47.58 | 6,575,593 | -0.18(-0.38%) |
Mar 21, 2007 | 46.91 | 47.83 | 46.76 | 47.76 | 10,449,827 | +1.00(+2.13%) |
Mar 20, 2007 | 46.28 | 46.81 | 46.26 | 46.76 | 7,182,722 | +0.39(+0.85%) |
Mar 19, 2007 | 46.15 | 46.37 | 46.06 | 46.37 | 10,044,807 | +0.70(+1.54%) |
Mar 16, 2007 | 45.78 | 46.03 | 45.55 | 45.67 | 7,473,855 | +0.06(+0.12%) |
Mar 15, 2007 | 45.32 | 45.70 | 45.30 | 45.61 | 6,919,339 | +0.21(+0.45%) |
Mar 14, 2007 | 45.09 | 45.45 | 44.53 | 45.40 | 14,917,393 | +0.02(+0.04%) |
Mar 13, 2007 | 46.49 | 46.25 | 45.32 | 45.39 | 9,254,658 | -1.10(-2.37%) |
Mar 12, 2007 | 46.16 | 46.53 | 46.12 | 46.49 | 8,249,728 | +0.29(+0.63%) |
Mar 09, 2007 | 46.27 | 46.32 | 46.00 | 46.20 | 13,556,848 | +0.07(+0.16%) |
Mar 08, 2007 | 45.99 | 46.26 | 45.98 | 46.12 | 8,510,545 | +0.54(+1.18%) |
Mar 07, 2007 | 45.55 | 45.88 | 45.47 | 45.59 | 9,633,371 | +0.01(+0.03%) |
Mar 06, 2007 | 45.16 | 45.67 | 45.04 | 45.57 | 14,289,412 | +1.37(+3.10%) |
Mar 05, 2007 | 44.55 | 45.04 | 44.20 | 44.20 | 13,280,472 | -0.94(-2.07%) |
Mar 02, 2007 | 45.45 | 45.62 | 45.10 | 45.14 | 11,149,668 | -0.62(-1.35%) |