Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.31 | 63.63 | 61.54 | 61.88 | 6,339,085 | -0.12(-0.19%) |
May 30, 2007 | 59.77 | 62.14 | 59.20 | 62.00 | 4,571,787 | +2.17(+3.64%) |
May 29, 2007 | 59.63 | 60.65 | 59.16 | 59.83 | 3,145,950 | -0.07(-0.12%) |
May 25, 2007 | 58.90 | 60.03 | 58.85 | 59.90 | 2,609,580 | +1.93(+3.32%) |
May 24, 2007 | 59.01 | 59.98 | 57.78 | 57.97 | 3,324,054 | -0.81(-1.39%) |
May 23, 2007 | 60.12 | 60.56 | 58.73 | 58.78 | 4,352,400 | -1.22(-2.03%) |
May 22, 2007 | 60.66 | 61.93 | 59.86 | 60.01 | 3,449,500 | -0.49(-0.82%) |
May 21, 2007 | 59.78 | 61.12 | 59.45 | 60.50 | 3,193,050 | +1.01(+1.70%) |
May 18, 2007 | 58.42 | 59.65 | 57.88 | 59.49 | 2,505,252 | +1.24(+2.13%) |
May 17, 2007 | 56.84 | 58.70 | 56.90 | 58.25 | 3,382,647 | +1.15(+2.01%) |
May 16, 2007 | 58.35 | 58.49 | 55.75 | 57.10 | 4,854,904 | -1.25(-2.14%) |
May 15, 2007 | 58.23 | 59.37 | 57.93 | 58.35 | 3,237,968 | -0.55(-0.93%) |
May 14, 2007 | 59.75 | 61.17 | 58.76 | 58.90 | 3,129,006 | -0.75(-1.26%) |
May 11, 2007 | 58.99 | 60.00 | 58.75 | 59.65 | 2,413,166 | +1.20(+2.04%) |
May 10, 2007 | 59.54 | 60.41 | 57.96 | 58.45 | 3,244,146 | -1.16(-1.94%) |
May 09, 2007 | 58.18 | 59.75 | 57.75 | 59.61 | 4,117,585 | +1.58(+2.72%) |
May 08, 2007 | 58.00 | 58.48 | 56.92 | 58.03 | 4,495,944 | -0.10(-0.17%) |
May 07, 2007 | 58.40 | 58.48 | 57.61 | 58.13 | 2,801,050 | -0.35(-0.60%) |
May 04, 2007 | 57.75 | 59.59 | 57.56 | 58.48 | 3,763,050 | +1.00(+1.75%) |
May 03, 2007 | 58.27 | 59.92 | 56.92 | 57.48 | 8,909,024 | -4.44(-7.17%) |
May 02, 2007 | 60.50 | 62.20 | 59.82 | 61.91 | 4,437,675 | +1.91(+3.17%) |
May 01, 2007 | 60.88 | 61.45 | 59.48 | 60.01 | 4,996,475 | -0.59(-0.97%) |
Apr 30, 2007 | 59.60 | 62.94 | 59.41 | 60.60 | 6,447,323 | +1.02(+1.70%) |
Apr 27, 2007 | 59.35 | 59.90 | 58.76 | 59.59 | 2,273,928 | +0.16(+0.26%) |
Apr 26, 2007 | 58.27 | 59.88 | 57.85 | 59.43 | 4,045,950 | +1.16(+1.98%) |
Apr 25, 2007 | 55.05 | 58.36 | 54.88 | 58.27 | 4,687,968 | +3.86(+7.09%) |
Apr 24, 2007 | 54.65 | 55.16 | 54.12 | 54.41 | 1,738,716 | -0.52(-0.96%) |
Apr 23, 2007 | 54.05 | 55.25 | 53.92 | 54.94 | 2,176,854 | +0.53(+0.97%) |
Apr 20, 2007 | 54.33 | 54.70 | 53.48 | 54.41 | 2,548,270 | +0.45(+0.84%) |
Apr 19, 2007 | 53.80 | 54.73 | 53.12 | 53.95 | 2,740,750 | -0.11(-0.20%) |
Apr 18, 2007 | 54.37 | 54.50 | 53.41 | 54.06 | 5,081,776 | -0.30(-0.56%) |
Apr 17, 2007 | 55.26 | 55.27 | 53.55 | 54.37 | 4,623,280 | -0.89(-1.61%) |
Apr 16, 2007 | 55.35 | 55.88 | 54.66 | 55.26 | 3,744,000 | -0.61(-1.09%) |
Apr 13, 2007 | 55.78 | 56.27 | 55.53 | 55.87 | 2,539,318 | +0.09(+0.17%) |
Apr 12, 2007 | 55.52 | 56.00 | 54.71 | 55.77 | 3,402,900 | +0.45(+0.81%) |
Apr 11, 2007 | 54.13 | 55.73 | 54.13 | 55.33 | 4,785,503 | +1.20(+2.21%) |
Apr 10, 2007 | 53.99 | 54.24 | 53.56 | 54.13 | 1,642,320 | +0.35(+0.65%) |
Apr 09, 2007 | 53.02 | 54.32 | 52.62 | 53.78 | 2,331,100 | +0.88(+1.67%) |
Apr 05, 2007 | 53.30 | 53.48 | 52.67 | 52.90 | 1,748,711 | -0.18(-0.34%) |
Apr 04, 2007 | 51.30 | 53.24 | 51.12 | 53.08 | 3,637,118 | +1.78(+3.46%) |
Apr 03, 2007 | 50.88 | 51.50 | 50.05 | 51.30 | 2,382,475 | +0.41(+0.82%) |
Apr 02, 2007 | 50.22 | 51.23 | 50.19 | 50.88 | 1,776,850 | +0.67(+1.33%) |
Mar 30, 2007 | 50.26 | 51.40 | 49.94 | 50.22 | 2,436,087 | -0.07(-0.14%) |
Mar 29, 2007 | 49.16 | 50.41 | 49.16 | 50.28 | 2,850,415 | +1.62(+3.33%) |
Mar 28, 2007 | 49.45 | 49.91 | 48.41 | 48.66 | 2,393,680 | -0.44(-0.89%) |
Mar 27, 2007 | 49.27 | 49.37 | 48.55 | 49.10 | 2,757,128 | -0.63(-1.27%) |
Mar 26, 2007 | 49.98 | 50.19 | 48.98 | 49.73 | 3,359,200 | -0.69(-1.37%) |
Mar 23, 2007 | 50.08 | 50.90 | 50.05 | 50.42 | 1,395,335 | +0.37(+0.74%) |
Mar 22, 2007 | 49.87 | 50.48 | 49.25 | 50.05 | 3,152,295 | +0.49(+1.00%) |
Mar 21, 2007 | 49.47 | 50.34 | 49.05 | 49.55 | 2,913,030 | +0.19(+0.38%) |
Mar 20, 2007 | 49.45 | 49.57 | 48.63 | 49.37 | 2,559,828 | -0.07(-0.14%) |
Mar 19, 2007 | 49.06 | 49.74 | 48.45 | 49.44 | 2,368,900 | +1.02(+2.11%) |
Mar 16, 2007 | 49.20 | 49.30 | 48.10 | 48.41 | 1,712,800 | -0.47(-0.95%) |
Mar 15, 2007 | 49.05 | 49.13 | 48.01 | 48.88 | 2,177,419 | +0.11(+0.23%) |
Mar 14, 2007 | 48.91 | 49.10 | 47.74 | 48.77 | 3,043,800 | -0.04(-0.08%) |
Mar 13, 2007 | 48.38 | 49.83 | 48.35 | 48.81 | 3,435,400 | +0.43(+0.89%) |
Mar 12, 2007 | 47.11 | 48.70 | 46.89 | 48.38 | 2,050,800 | +0.94(+1.98%) |
Mar 09, 2007 | 47.00 | 47.75 | 46.80 | 47.44 | 1,779,100 | +0.54(+1.15%) |
Mar 08, 2007 | 47.03 | 47.55 | 46.55 | 46.90 | 2,509,800 | +0.04(+0.09%) |
Mar 07, 2007 | 45.88 | 47.77 | 45.55 | 46.86 | 4,069,000 | +0.98(+2.12%) |
Mar 06, 2007 | 46.30 | 46.41 | 44.88 | 45.88 | 2,247,800 | +1.52(+3.43%) |
Mar 05, 2007 | 45.51 | 45.88 | 44.37 | 44.37 | 3,247,200 | -1.73(-3.76%) |
Mar 02, 2007 | 47.22 | 47.34 | 45.51 | 46.10 | 3,758,300 | -1.12(-2.36%) |