Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.23 | 61.93 | 60.20 | 61.20 | 500,888 | +0.02(+0.03%) |
May 30, 2007 | 60.48 | 61.19 | 59.34 | 61.18 | 423,373 | +0.69(+1.15%) |
May 29, 2007 | 60.37 | 60.89 | 60.18 | 60.48 | 240,808 | +0.06(+0.11%) |
May 25, 2007 | 60.34 | 60.60 | 59.85 | 60.42 | 212,624 | +0.20(+0.33%) |
May 24, 2007 | 61.65 | 62.55 | 60.00 | 60.22 | 431,037 | -1.05(-1.71%) |
May 23, 2007 | 61.65 | 62.11 | 61.17 | 61.27 | 326,918 | -0.47(-0.77%) |
May 22, 2007 | 62.81 | 62.82 | 61.44 | 61.74 | 667,850 | -1.07(-1.70%) |
May 21, 2007 | 61.21 | 62.93 | 61.21 | 62.81 | 547,781 | +1.95(+3.20%) |
May 18, 2007 | 59.23 | 62.16 | 59.10 | 60.87 | 517,091 | +1.55(+2.62%) |
May 17, 2007 | 60.10 | 60.12 | 59.28 | 59.31 | 307,430 | -0.88(-1.46%) |
May 16, 2007 | 59.09 | 60.49 | 59.00 | 60.19 | 577,198 | +1.05(+1.78%) |
May 15, 2007 | 59.06 | 59.83 | 58.60 | 59.14 | 494,866 | +0.15(+0.25%) |
May 14, 2007 | 59.68 | 59.90 | 58.68 | 59.00 | 515,559 | -0.59(-1.00%) |
May 11, 2007 | 59.51 | 59.85 | 58.83 | 59.59 | 505,595 | +0.58(+0.99%) |
May 10, 2007 | 59.37 | 60.36 | 58.93 | 59.00 | 743,613 | -0.77(-1.28%) |
May 09, 2007 | 60.19 | 61.56 | 55.57 | 59.77 | 4,752,580 | -0.42(-0.70%) |
May 08, 2007 | 57.38 | 60.42 | 57.34 | 60.19 | 1,011,706 | +2.79(+4.85%) |
May 07, 2007 | 54.04 | 58.09 | 55.83 | 57.41 | 853,874 | +3.36(+6.22%) |
May 04, 2007 | 52.98 | 54.09 | 52.98 | 54.04 | 242,725 | +1.46(+2.78%) |
May 03, 2007 | 51.88 | 53.02 | 51.88 | 52.58 | 440,234 | +0.47(+0.91%) |
May 02, 2007 | 52.25 | 52.76 | 52.02 | 52.11 | 592,442 | -0.56(-1.06%) |
May 01, 2007 | 50.74 | 53.83 | 50.74 | 52.67 | 1,423,998 | +6.72(+14.63%) |
Apr 30, 2007 | 47.94 | 47.94 | 45.09 | 45.94 | 788,064 | -1.96(-4.10%) |
Apr 27, 2007 | 47.81 | 48.43 | 47.67 | 47.91 | 744,380 | +0.05(+0.10%) |
Apr 26, 2007 | 47.91 | 48.64 | 47.66 | 47.86 | 309,620 | -0.07(-0.15%) |
Apr 25, 2007 | 48.18 | 48.35 | 47.70 | 47.93 | 459,284 | -0.06(-0.13%) |
Apr 24, 2007 | 48.16 | 48.50 | 47.93 | 48.00 | 422,826 | +0.00(+0.00%) |
Apr 23, 2007 | 48.03 | 48.31 | 47.82 | 48.00 | 317,721 | -0.03(-0.06%) |
Apr 20, 2007 | 48.41 | 48.59 | 47.82 | 48.03 | 414,286 | +0.09(+0.19%) |
Apr 19, 2007 | 47.68 | 48.41 | 47.50 | 47.93 | 227,507 | -0.10(-0.21%) |
Apr 18, 2007 | 48.75 | 49.08 | 47.89 | 48.03 | 177,144 | -0.83(-1.70%) |
Apr 17, 2007 | 48.64 | 49.30 | 48.56 | 48.87 | 301,846 | +0.41(+0.85%) |
Apr 16, 2007 | 49.10 | 49.11 | 47.72 | 48.45 | 323,962 | +1.08(+2.27%) |
Apr 13, 2007 | 47.19 | 47.42 | 46.72 | 47.38 | 366,989 | +0.28(+0.60%) |
Apr 12, 2007 | 46.63 | 47.17 | 45.81 | 47.09 | 193,567 | +0.45(+0.96%) |
Apr 11, 2007 | 45.54 | 47.24 | 45.54 | 46.65 | 455,561 | +1.15(+2.53%) |
Apr 10, 2007 | 45.44 | 45.62 | 45.05 | 45.50 | 547,966 | +0.58(+1.30%) |
Apr 09, 2007 | 44.89 | 45.29 | 44.76 | 44.91 | 186,779 | +0.16(+0.35%) |
Apr 05, 2007 | 44.88 | 45.33 | 44.66 | 44.76 | 224,989 | -0.09(-0.20%) |
Apr 04, 2007 | 45.30 | 45.40 | 44.77 | 44.85 | 166,524 | -0.54(-1.19%) |
Apr 03, 2007 | 44.76 | 45.89 | 44.61 | 45.39 | 268,125 | +0.63(+1.41%) |
Apr 02, 2007 | 44.85 | 45.03 | 44.53 | 44.76 | 202,325 | +0.04(+0.08%) |
Mar 30, 2007 | 44.74 | 44.86 | 44.13 | 44.72 | 329,108 | +0.01(+0.02%) |
Mar 29, 2007 | 44.72 | 44.85 | 44.29 | 44.71 | 331,735 | +0.03(+0.06%) |
Mar 28, 2007 | 44.73 | 45.03 | 44.36 | 44.68 | 495,085 | -0.10(-0.22%) |
Mar 27, 2007 | 44.87 | 45.00 | 44.55 | 44.78 | 228,164 | -0.26(-0.59%) |
Mar 26, 2007 | 45.26 | 45.44 | 44.55 | 45.05 | 313,670 | -0.30(-0.66%) |
Mar 23, 2007 | 45.08 | 45.50 | 45.06 | 45.35 | 134,993 | +0.26(+0.57%) |
Mar 22, 2007 | 45.08 | 45.45 | 44.84 | 45.09 | 326,042 | +0.02(+0.04%) |
Mar 21, 2007 | 44.07 | 45.21 | 44.02 | 45.08 | 227,726 | +1.00(+2.28%) |
Mar 20, 2007 | 43.61 | 44.11 | 43.34 | 44.07 | 230,353 | +0.33(+0.75%) |
Mar 19, 2007 | 43.25 | 44.34 | 43.14 | 43.74 | 317,831 | +0.96(+2.24%) |
Mar 16, 2007 | 42.76 | 43.14 | 42.52 | 42.78 | 330,421 | +0.03(+0.06%) |
Mar 15, 2007 | 42.35 | 42.82 | 42.23 | 42.76 | 164,444 | +0.47(+1.10%) |
Mar 14, 2007 | 42.47 | 42.90 | 41.64 | 42.29 | 339,290 | -0.38(-0.90%) |
Mar 13, 2007 | 43.29 | 43.45 | 42.38 | 42.67 | 527,164 | -0.62(-1.43%) |
Mar 12, 2007 | 42.79 | 43.29 | 42.65 | 43.29 | 300,970 | +0.40(+0.94%) |
Mar 09, 2007 | 43.39 | 43.57 | 42.64 | 42.89 | 365,566 | +0.83(+1.98%) |
Mar 08, 2007 | 42.11 | 42.83 | 41.71 | 42.06 | 193,348 | +0.16(+0.37%) |
Mar 07, 2007 | 42.02 | 42.55 | 41.65 | 41.91 | 240,097 | -0.05(-0.13%) |
Mar 06, 2007 | 42.06 | 43.01 | 41.63 | 41.96 | 268,563 | +0.04(+0.09%) |
Mar 05, 2007 | 41.80 | 42.56 | 41.45 | 41.92 | 416,147 | -0.10(-0.24%) |
Mar 02, 2007 | 42.11 | 42.82 | 41.73 | 42.02 | 359,763 | -0.22(-0.52%) |