Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.48 | 50.58 | 48.72 | 48.72 | 11,402,711 | -1.46(-2.92%) |
May 30, 2007 | 49.26 | 50.30 | 48.99 | 50.19 | 4,301,773 | +0.72(+1.46%) |
May 29, 2007 | 49.26 | 49.82 | 49.09 | 49.46 | 3,329,678 | -0.13(-0.27%) |
May 25, 2007 | 49.85 | 49.76 | 48.80 | 49.59 | 2,247,435 | +1.00(+2.05%) |
May 24, 2007 | 49.60 | 49.91 | 48.35 | 48.60 | 3,326,369 | -1.14(-2.30%) |
May 23, 2007 | 49.36 | 50.33 | 49.23 | 49.74 | 4,337,832 | +0.95(+1.94%) |
May 22, 2007 | 49.45 | 49.95 | 48.72 | 48.80 | 3,590,146 | -1.05(-2.11%) |
May 21, 2007 | 49.21 | 50.39 | 49.11 | 49.85 | 4,787,866 | +0.75(+1.52%) |
May 18, 2007 | 48.48 | 49.10 | 48.30 | 49.10 | 3,536,231 | +0.67(+1.38%) |
May 17, 2007 | 48.00 | 48.70 | 47.61 | 48.43 | 4,679,507 | +0.36(+0.75%) |
May 16, 2007 | 48.02 | 48.47 | 47.13 | 48.07 | 3,192,232 | +0.03(+0.07%) |
May 15, 2007 | 48.17 | 48.70 | 47.94 | 48.04 | 2,302,046 | -0.13(-0.27%) |
May 14, 2007 | 48.05 | 48.42 | 47.65 | 48.17 | 1,649,510 | +0.06(+0.12%) |
May 11, 2007 | 46.77 | 48.25 | 47.23 | 48.11 | 2,239,377 | +1.34(+2.87%) |
May 10, 2007 | 48.38 | 48.38 | 46.65 | 46.77 | 2,644,767 | -1.31(-2.72%) |
May 09, 2007 | 47.78 | 48.27 | 47.41 | 48.08 | 2,426,597 | +0.25(+0.52%) |
May 08, 2007 | 47.51 | 47.93 | 47.03 | 47.83 | 2,011,265 | +0.26(+0.55%) |
May 07, 2007 | 47.66 | 47.87 | 47.24 | 47.57 | 1,512,143 | -0.30(-0.62%) |
May 04, 2007 | 47.97 | 48.52 | 47.50 | 47.87 | 2,325,226 | -0.04(-0.09%) |
May 03, 2007 | 46.53 | 48.05 | 46.21 | 47.91 | 2,486,946 | +0.96(+2.05%) |
May 02, 2007 | 46.80 | 47.22 | 46.60 | 46.94 | 2,143,559 | +0.24(+0.51%) |
May 01, 2007 | 47.08 | 47.22 | 46.14 | 46.71 | 3,160,265 | +0.02(+0.04%) |
Apr 30, 2007 | 47.12 | 47.45 | 46.66 | 46.69 | 3,603,918 | -0.22(-0.47%) |
Apr 27, 2007 | 46.86 | 47.27 | 46.69 | 46.91 | 2,202,218 | -0.37(-0.78%) |
Apr 26, 2007 | 48.39 | 48.76 | 47.23 | 47.28 | 3,676,239 | -1.29(-2.66%) |
Apr 25, 2007 | 47.65 | 48.74 | 46.29 | 48.57 | 3,669,068 | +1.58(+3.36%) |
Apr 24, 2007 | 47.36 | 47.65 | 46.83 | 46.99 | 3,374,303 | -0.16(-0.33%) |
Apr 23, 2007 | 47.31 | 47.75 | 47.07 | 47.15 | 2,721,521 | -0.21(-0.43%) |
Apr 20, 2007 | 46.77 | 47.46 | 46.56 | 47.36 | 4,372,640 | +1.15(+2.49%) |
Apr 19, 2007 | 46.03 | 46.45 | 45.64 | 46.20 | 3,073,983 | -0.04(-0.09%) |
Apr 18, 2007 | 46.34 | 46.62 | 46.05 | 46.24 | 5,141,265 | -0.59(-1.26%) |
Apr 17, 2007 | 47.83 | 47.93 | 46.58 | 46.84 | 3,462,525 | -0.88(-1.84%) |
Apr 16, 2007 | 47.83 | 47.91 | 47.00 | 47.72 | 1,958,916 | +0.11(+0.22%) |
Apr 13, 2007 | 47.63 | 47.98 | 47.22 | 47.61 | 2,209,342 | +0.21(+0.43%) |
Apr 12, 2007 | 46.85 | 47.57 | 46.68 | 47.40 | 2,656,475 | +1.00(+2.16%) |
Apr 11, 2007 | 46.55 | 46.81 | 46.07 | 46.40 | 3,889,309 | +0.02(+0.04%) |
Apr 10, 2007 | 45.54 | 46.47 | 45.31 | 46.38 | 3,076,530 | +1.07(+2.36%) |
Apr 09, 2007 | 45.49 | 46.39 | 45.23 | 45.32 | 4,834,426 | -1.00(-2.15%) |
Apr 05, 2007 | 46.39 | 46.58 | 45.98 | 46.31 | 2,144,483 | +0.05(+0.11%) |
Apr 04, 2007 | 46.12 | 46.65 | 45.74 | 46.26 | 2,879,598 | -0.05(-0.11%) |
Apr 03, 2007 | 46.34 | 46.48 | 45.60 | 46.31 | 3,179,204 | -0.18(-0.39%) |
Apr 02, 2007 | 45.94 | 46.67 | 45.89 | 46.49 | 3,180,321 | +0.86(+1.88%) |
Mar 30, 2007 | 46.62 | 46.80 | 45.64 | 45.64 | 4,187,594 | -1.18(-2.53%) |
Mar 29, 2007 | 46.95 | 47.72 | 46.61 | 46.82 | 3,996,277 | +0.01(+0.02%) |
Mar 28, 2007 | 47.12 | 47.37 | 46.53 | 46.81 | 3,746,496 | +0.07(+0.14%) |
Mar 27, 2007 | 46.28 | 46.89 | 45.98 | 46.75 | 4,249,316 | +0.35(+0.76%) |
Mar 26, 2007 | 46.29 | 46.61 | 45.41 | 46.39 | 4,129,952 | +0.34(+0.73%) |
Mar 23, 2007 | 46.07 | 46.36 | 45.50 | 46.06 | 2,245,808 | +0.16(+0.34%) |
Mar 22, 2007 | 44.95 | 46.26 | 44.76 | 45.90 | 5,167,135 | +1.42(+3.20%) |
Mar 21, 2007 | 43.60 | 44.63 | 43.33 | 44.48 | 3,193,232 | +0.91(+2.10%) |
Mar 20, 2007 | 43.20 | 43.56 | 42.81 | 43.56 | 3,108,511 | +0.36(+0.84%) |
Mar 19, 2007 | 41.88 | 43.23 | 41.58 | 43.20 | 5,099,770 | +1.69(+4.08%) |
Mar 16, 2007 | 42.90 | 43.03 | 41.45 | 41.51 | 5,180,283 | -1.15(-2.70%) |
Mar 15, 2007 | 42.94 | 43.26 | 42.49 | 42.66 | 2,245,820 | -0.10(-0.23%) |
Mar 14, 2007 | 42.30 | 42.86 | 41.38 | 42.76 | 4,702,833 | +0.64(+1.52%) |
Mar 13, 2007 | 42.96 | 43.60 | 42.11 | 42.11 | 4,603,048 | -0.85(-1.97%) |
Mar 12, 2007 | 42.64 | 43.27 | 42.52 | 42.96 | 3,064,971 | -0.48(-1.10%) |
Mar 09, 2007 | 43.58 | 43.69 | 42.89 | 43.44 | 2,424,531 | +0.21(+0.48%) |
Mar 08, 2007 | 43.27 | 43.55 | 42.80 | 43.23 | 2,889,819 | +0.30(+0.71%) |
Mar 07, 2007 | 42.19 | 43.85 | 42.17 | 42.93 | 4,278,999 | +0.56(+1.32%) |
Mar 06, 2007 | 41.96 | 42.43 | 41.63 | 42.37 | 3,551,895 | +0.81(+1.94%) |
Mar 05, 2007 | 40.72 | 42.08 | 40.35 | 41.56 | 4,852,223 | -0.74(-1.75%) |
Mar 02, 2007 | 43.58 | 43.84 | 42.05 | 42.30 | 4,754,741 | -1.46(-3.33%) |