Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.04 | 54.40 | 53.53 | 54.13 | 360,826 | +0.50(+0.93%) |
May 30, 2007 | 54.00 | 53.84 | 52.37 | 53.63 | 423,979 | -0.37(-0.68%) |
May 29, 2007 | 53.55 | 54.23 | 53.36 | 54.00 | 453,809 | +0.54(+1.01%) |
May 25, 2007 | 52.77 | 53.55 | 52.11 | 53.46 | 684,205 | +0.69(+1.31%) |
May 24, 2007 | 54.32 | 54.84 | 52.43 | 52.77 | 519,607 | -1.49(-2.75%) |
May 23, 2007 | 55.70 | 55.70 | 54.06 | 54.26 | 355,325 | -1.45(-2.60%) |
May 22, 2007 | 55.54 | 55.86 | 54.92 | 55.71 | 505,114 | +0.11(+0.20%) |
May 21, 2007 | 54.58 | 56.14 | 54.46 | 55.59 | 417,452 | +1.04(+1.91%) |
May 18, 2007 | 53.40 | 55.05 | 53.17 | 54.55 | 623,803 | +1.15(+2.16%) |
May 17, 2007 | 54.41 | 54.41 | 52.08 | 53.40 | 1,230,787 | -1.30(-2.37%) |
May 16, 2007 | 54.38 | 54.97 | 53.55 | 54.70 | 439,740 | +0.39(+0.71%) |
May 15, 2007 | 54.99 | 55.63 | 53.88 | 54.31 | 563,401 | -0.51(-0.93%) |
May 14, 2007 | 55.88 | 56.25 | 54.64 | 54.82 | 615,552 | -0.99(-1.78%) |
May 11, 2007 | 55.45 | 56.19 | 54.93 | 55.81 | 438,365 | +0.79(+1.44%) |
May 10, 2007 | 55.82 | 56.07 | 54.88 | 55.02 | 544,476 | -1.04(-1.85%) |
May 09, 2007 | 55.11 | 56.35 | 54.88 | 56.06 | 3,790,741 | +0.79(+1.44%) |
May 08, 2007 | 54.74 | 55.45 | 53.96 | 55.26 | 629,304 | +0.28(+0.52%) |
May 07, 2007 | 55.57 | 55.66 | 54.58 | 54.98 | 306,755 | -0.49(-0.89%) |
May 04, 2007 | 54.86 | 55.83 | 54.59 | 55.47 | 408,217 | +1.05(+1.93%) |
May 03, 2007 | 54.99 | 55.19 | 54.26 | 54.42 | 383,569 | -0.47(-0.86%) |
May 02, 2007 | 54.39 | 55.61 | 54.21 | 54.90 | 489,987 | +0.60(+1.10%) |
May 01, 2007 | 52.83 | 54.33 | 51.19 | 54.30 | 851,819 | +1.47(+2.79%) |
Apr 30, 2007 | 55.42 | 55.48 | 52.83 | 52.83 | 615,235 | -2.36(-4.28%) |
Apr 27, 2007 | 53.63 | 55.61 | 53.51 | 55.19 | 804,609 | +1.36(+2.53%) |
Apr 26, 2007 | 54.17 | 54.55 | 53.23 | 53.83 | 423,661 | -0.33(-0.61%) |
Apr 25, 2007 | 53.82 | 54.75 | 53.35 | 54.16 | 793,797 | +0.34(+0.63%) |
Apr 24, 2007 | 53.39 | 53.86 | 52.84 | 53.82 | 545,735 | +0.38(+0.71%) |
Apr 23, 2007 | 53.25 | 53.88 | 53.11 | 53.44 | 467,773 | +0.26(+0.48%) |
Apr 20, 2007 | 53.50 | 53.78 | 52.65 | 53.18 | 557,160 | -0.18(-0.34%) |
Apr 19, 2007 | 52.80 | 53.88 | 52.06 | 53.36 | 352,046 | +0.22(+0.41%) |
Apr 18, 2007 | 53.49 | 53.63 | 52.54 | 53.15 | 483,640 | -0.45(-0.85%) |
Apr 17, 2007 | 54.31 | 54.34 | 53.34 | 53.60 | 361,249 | -0.71(-1.31%) |
Apr 16, 2007 | 53.84 | 54.34 | 53.55 | 54.31 | 358,641 | +0.91(+1.70%) |
Apr 13, 2007 | 53.43 | 53.60 | 53.03 | 53.40 | 1,311,394 | -0.05(-0.09%) |
Apr 12, 2007 | 52.86 | 53.45 | 52.48 | 53.45 | 543,725 | +0.87(+1.65%) |
Apr 11, 2007 | 53.09 | 53.09 | 52.41 | 52.58 | 745,983 | -0.51(-0.96%) |
Apr 10, 2007 | 53.17 | 53.47 | 52.75 | 53.09 | 579,374 | -0.06(-0.11%) |
Apr 09, 2007 | 52.94 | 53.63 | 52.94 | 53.15 | 1,023,875 | +0.43(+0.81%) |
Apr 05, 2007 | 52.54 | 52.89 | 52.37 | 52.72 | 449,684 | +0.26(+0.50%) |
Apr 04, 2007 | 52.08 | 52.77 | 52.05 | 52.46 | 558,746 | +0.27(+0.53%) |
Apr 03, 2007 | 52.10 | 52.72 | 51.78 | 52.18 | 412,554 | +0.09(+0.18%) |
Apr 02, 2007 | 50.81 | 52.09 | 50.81 | 52.09 | 386,002 | +1.43(+2.82%) |
Mar 30, 2007 | 50.95 | 51.67 | 50.33 | 50.66 | 386,849 | -0.19(-0.37%) |
Mar 29, 2007 | 50.77 | 50.96 | 50.00 | 50.85 | 455,079 | +0.08(+0.15%) |
Mar 28, 2007 | 50.94 | 51.33 | 50.26 | 50.77 | 757,619 | -0.16(-0.32%) |
Mar 27, 2007 | 51.57 | 51.70 | 50.90 | 50.93 | 219,605 | -0.61(-1.17%) |
Mar 26, 2007 | 52.03 | 52.20 | 50.76 | 51.54 | 204,690 | -0.65(-1.25%) |
Mar 23, 2007 | 51.10 | 52.27 | 50.83 | 52.19 | 407,688 | +0.70(+1.36%) |
Mar 22, 2007 | 51.95 | 52.06 | 51.14 | 51.49 | 621,053 | -0.09(-0.16%) |
Mar 21, 2007 | 50.76 | 51.61 | 50.41 | 51.58 | 398,802 | +0.71(+1.39%) |
Mar 20, 2007 | 51.35 | 51.56 | 50.39 | 50.87 | 663,366 | -0.35(-0.68%) |
Mar 19, 2007 | 50.09 | 51.27 | 49.96 | 51.22 | 789,777 | +1.60(+3.22%) |
Mar 16, 2007 | 49.69 | 49.91 | 49.27 | 49.62 | 764,495 | -0.06(-0.11%) |
Mar 15, 2007 | 49.49 | 49.97 | 49.35 | 49.68 | 463,647 | +0.33(+0.67%) |
Mar 14, 2007 | 48.49 | 49.47 | 48.13 | 49.35 | 663,789 | +0.85(+1.75%) |
Mar 13, 2007 | 49.44 | 49.61 | 48.29 | 48.50 | 628,669 | -0.95(-1.91%) |
Mar 12, 2007 | 49.42 | 50.03 | 49.13 | 49.44 | 624,755 | -0.48(-0.97%) |
Mar 09, 2007 | 49.98 | 51.52 | 49.62 | 49.92 | 1,262,840 | +0.14(+0.28%) |
Mar 08, 2007 | 46.51 | 50.10 | 46.50 | 49.78 | 2,147,081 | +4.39(+9.66%) |
Mar 07, 2007 | 46.35 | 46.36 | 45.10 | 45.39 | 547,745 | -1.05(-2.26%) |
Mar 06, 2007 | 44.81 | 47.46 | 44.81 | 46.44 | 1,103,424 | +2.22(+5.02%) |
Mar 05, 2007 | 44.02 | 45.19 | 43.80 | 44.22 | 609,522 | -0.44(-0.99%) |
Mar 02, 2007 | 45.23 | 46.32 | 44.66 | 44.67 | 837,168 | -0.48(-1.07%) |