Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.81 | 55.14 | 54.63 | 54.83 | 5,714,167 | +0.02(+0.03%) |
May 30, 2007 | 54.43 | 54.83 | 54.16 | 54.81 | 5,787,154 | +0.39(+0.71%) |
May 29, 2007 | 54.34 | 54.68 | 53.77 | 54.43 | 5,284,071 | -0.02(-0.05%) |
May 25, 2007 | 54.33 | 54.84 | 54.33 | 54.45 | 4,481,722 | +0.12(+0.23%) |
May 24, 2007 | 54.62 | 55.50 | 54.25 | 54.33 | 7,142,675 | -0.49(-0.90%) |
May 23, 2007 | 54.64 | 55.16 | 54.59 | 54.82 | 5,444,088 | +0.10(+0.18%) |
May 22, 2007 | 54.27 | 54.89 | 54.26 | 54.72 | 5,722,729 | +0.45(+0.83%) |
May 21, 2007 | 54.16 | 54.35 | 54.00 | 54.27 | 5,743,730 | +0.10(+0.18%) |
May 18, 2007 | 54.19 | 54.43 | 54.11 | 54.17 | 6,341,915 | +0.14(+0.27%) |
May 17, 2007 | 53.67 | 54.17 | 53.45 | 54.03 | 6,741,308 | +0.41(+0.77%) |
May 16, 2007 | 53.91 | 53.91 | 52.93 | 53.62 | 6,489,049 | -0.10(-0.19%) |
May 15, 2007 | 52.88 | 54.28 | 52.89 | 53.72 | 10,555,581 | +0.84(+1.58%) |
May 14, 2007 | 53.33 | 53.35 | 52.63 | 52.88 | 5,611,698 | -0.45(-0.84%) |
May 11, 2007 | 52.85 | 53.52 | 52.85 | 53.33 | 6,587,032 | +0.56(+1.06%) |
May 10, 2007 | 52.99 | 53.21 | 52.60 | 52.77 | 5,103,337 | -0.44(-0.83%) |
May 09, 2007 | 52.61 | 53.29 | 52.61 | 53.21 | 6,497,585 | +0.36(+0.68%) |
May 08, 2007 | 52.63 | 52.95 | 52.46 | 52.85 | 5,464,994 | -0.09(-0.18%) |
May 07, 2007 | 52.49 | 52.99 | 52.33 | 52.94 | 5,850,204 | +0.45(+0.86%) |
May 04, 2007 | 52.30 | 52.58 | 52.17 | 52.49 | 4,709,954 | +0.09(+0.17%) |
May 03, 2007 | 52.56 | 52.61 | 52.06 | 52.41 | 7,811,077 | -0.22(-0.41%) |
May 02, 2007 | 51.99 | 52.83 | 51.86 | 52.63 | 8,380,986 | +0.50(+0.97%) |
May 01, 2007 | 51.60 | 52.20 | 51.22 | 52.12 | 8,919,340 | +0.52(+1.01%) |
Apr 30, 2007 | 50.84 | 51.90 | 50.42 | 51.60 | 10,141,122 | +0.76(+1.50%) |
Apr 27, 2007 | 49.85 | 51.30 | 49.68 | 50.84 | 10,870,491 | +0.69(+1.37%) |
Apr 26, 2007 | 50.06 | 50.55 | 49.39 | 50.15 | 22,793,696 | +2.17(+4.52%) |
Apr 25, 2007 | 47.98 | 48.32 | 47.66 | 47.98 | 7,460,019 | -0.02(-0.04%) |
Apr 24, 2007 | 48.09 | 48.22 | 47.69 | 48.00 | 6,018,996 | -0.17(-0.36%) |
Apr 23, 2007 | 48.47 | 48.55 | 48.01 | 48.17 | 5,732,899 | -0.29(-0.60%) |
Apr 20, 2007 | 48.60 | 48.94 | 48.34 | 48.47 | 7,605,782 | +0.11(+0.22%) |
Apr 19, 2007 | 47.60 | 48.55 | 47.57 | 48.36 | 5,707,163 | +0.31(+0.65%) |
Apr 18, 2007 | 48.21 | 48.22 | 47.84 | 48.05 | 3,360,379 | -0.12(-0.26%) |
Apr 17, 2007 | 48.00 | 48.29 | 47.68 | 48.17 | 3,820,003 | +0.07(+0.16%) |
Apr 16, 2007 | 47.94 | 48.20 | 47.82 | 48.10 | 3,984,110 | +0.27(+0.57%) |
Apr 13, 2007 | 48.16 | 48.16 | 47.32 | 47.83 | 3,936,057 | +0.01(+0.01%) |
Apr 12, 2007 | 47.56 | 47.95 | 47.35 | 47.82 | 3,670,426 | +0.30(+0.63%) |
Apr 11, 2007 | 47.69 | 47.81 | 47.32 | 47.52 | 4,489,454 | -0.17(-0.35%) |
Apr 10, 2007 | 47.93 | 48.00 | 47.64 | 47.69 | 3,448,618 | -0.21(-0.43%) |
Apr 09, 2007 | 47.90 | 48.02 | 47.56 | 47.89 | 3,413,227 | +0.05(+0.10%) |
Apr 05, 2007 | 48.02 | 48.02 | 47.60 | 47.84 | 3,985,874 | -0.26(-0.53%) |
Apr 04, 2007 | 48.31 | 48.45 | 47.96 | 48.10 | 4,165,701 | -0.19(-0.39%) |
Apr 03, 2007 | 47.71 | 48.38 | 47.67 | 48.29 | 4,964,577 | +0.74(+1.55%) |
Apr 02, 2007 | 47.65 | 47.65 | 47.32 | 47.55 | 3,873,101 | -0.09(-0.20%) |
Mar 30, 2007 | 47.36 | 48.02 | 47.17 | 47.64 | 5,454,971 | +0.21(+0.45%) |
Mar 29, 2007 | 47.61 | 47.61 | 47.03 | 47.43 | 6,790,785 | -0.18(-0.38%) |
Mar 28, 2007 | 47.84 | 48.11 | 47.49 | 47.61 | 5,111,358 | -0.49(-1.02%) |
Mar 27, 2007 | 48.27 | 48.29 | 47.88 | 48.11 | 4,318,739 | -0.13(-0.27%) |
Mar 26, 2007 | 48.41 | 48.42 | 47.96 | 48.24 | 5,682,121 | -0.37(-0.76%) |
Mar 23, 2007 | 48.37 | 48.72 | 48.24 | 48.60 | 4,461,029 | +0.12(+0.24%) |
Mar 22, 2007 | 48.06 | 48.62 | 47.94 | 48.49 | 6,531,888 | +0.55(+1.14%) |
Mar 21, 2007 | 47.53 | 48.04 | 47.41 | 47.94 | 4,950,937 | +0.32(+0.68%) |
Mar 20, 2007 | 47.68 | 47.69 | 47.40 | 47.61 | 3,817,276 | +0.01(+0.03%) |
Mar 19, 2007 | 47.09 | 47.66 | 47.06 | 47.60 | 5,134,137 | +0.67(+1.43%) |
Mar 16, 2007 | 47.52 | 47.54 | 46.85 | 46.93 | 8,108,263 | -0.44(-0.93%) |
Mar 15, 2007 | 47.25 | 47.54 | 47.17 | 47.37 | 6,304,538 | +0.12(+0.25%) |
Mar 14, 2007 | 46.62 | 47.28 | 46.39 | 47.25 | 7,400,344 | +0.64(+1.38%) |
Mar 13, 2007 | 46.86 | 47.06 | 46.53 | 46.61 | 7,109,188 | -0.25(-0.53%) |
Mar 12, 2007 | 46.55 | 46.93 | 46.50 | 46.86 | 5,165,579 | +0.27(+0.59%) |
Mar 09, 2007 | 46.50 | 46.95 | 46.47 | 46.58 | 5,367,864 | +0.13(+0.28%) |
Mar 08, 2007 | 46.15 | 46.85 | 46.13 | 46.45 | 6,121,342 | +0.45(+0.98%) |
Mar 07, 2007 | 45.82 | 46.25 | 45.61 | 46.01 | 6,056,694 | +0.21(+0.45%) |
Mar 06, 2007 | 45.89 | 45.94 | 45.51 | 45.80 | 6,911,555 | +0.19(+0.41%) |
Mar 05, 2007 | 45.51 | 45.99 | 45.44 | 45.61 | 7,874,698 | +0.10(+0.22%) |
Mar 02, 2007 | 45.66 | 46.00 | 45.51 | 45.51 | 8,034,793 | -0.41(-0.88%) |