Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.71 | 64.39 | 62.71 | 64.09 | 188,578 | +1.20(+1.91%) |
May 30, 2007 | 62.82 | 62.96 | 61.52 | 62.89 | 163,593 | -0.09(-0.15%) |
May 29, 2007 | 62.85 | 63.76 | 62.85 | 62.98 | 186,057 | +1.40(+2.27%) |
May 25, 2007 | 61.44 | 62.19 | 60.66 | 61.59 | 195,614 | +1.07(+1.77%) |
May 24, 2007 | 62.75 | 63.45 | 59.79 | 60.52 | 252,712 | -2.05(-3.27%) |
May 23, 2007 | 64.31 | 64.32 | 62.51 | 62.56 | 253,204 | -1.23(-1.93%) |
May 22, 2007 | 64.70 | 64.70 | 63.59 | 63.79 | 168,816 | -1.22(-1.88%) |
May 21, 2007 | 64.46 | 66.67 | 64.46 | 65.01 | 150,631 | +0.68(+1.06%) |
May 18, 2007 | 63.35 | 64.34 | 63.03 | 64.34 | 226,701 | +0.82(+1.30%) |
May 17, 2007 | 64.08 | 64.26 | 62.53 | 63.51 | 218,047 | -0.61(-0.95%) |
May 16, 2007 | 63.36 | 64.49 | 63.36 | 64.12 | 405,273 | +0.01(+0.02%) |
May 15, 2007 | 64.05 | 64.86 | 62.75 | 64.11 | 219,368 | -0.72(-1.10%) |
May 14, 2007 | 65.46 | 65.77 | 64.05 | 64.83 | 255,596 | +0.01(+0.02%) |
May 11, 2007 | 65.61 | 66.26 | 64.64 | 64.81 | 204,076 | -0.44(-0.68%) |
May 10, 2007 | 65.78 | 66.50 | 64.59 | 65.25 | 597,429 | -0.53(-0.80%) |
May 09, 2007 | 62.53 | 65.78 | 62.50 | 65.78 | 767,496 | +4.71(+7.72%) |
May 08, 2007 | 61.70 | 62.53 | 59.46 | 61.07 | 553,242 | +4.00(+7.00%) |
May 07, 2007 | 56.79 | 57.44 | 56.79 | 57.07 | 254,676 | +0.71(+1.26%) |
May 04, 2007 | 55.04 | 56.50 | 55.04 | 56.36 | 88,475 | +0.55(+0.98%) |
May 03, 2007 | 56.46 | 56.46 | 54.97 | 55.81 | 209,429 | -0.88(-1.56%) |
May 02, 2007 | 53.88 | 56.97 | 53.88 | 56.69 | 156,826 | +1.11(+2.00%) |
May 01, 2007 | 56.20 | 56.22 | 54.24 | 55.58 | 197,166 | -0.77(-1.37%) |
Apr 30, 2007 | 56.60 | 57.83 | 56.35 | 56.35 | 227,500 | -0.85(-1.49%) |
Apr 27, 2007 | 56.38 | 57.43 | 55.87 | 57.21 | 211,227 | +0.74(+1.31%) |
Apr 26, 2007 | 57.35 | 57.46 | 55.52 | 56.47 | 126,284 | -0.31(-0.55%) |
Apr 25, 2007 | 55.66 | 57.36 | 53.72 | 56.78 | 187,054 | +1.15(+2.07%) |
Apr 24, 2007 | 56.02 | 56.38 | 54.89 | 55.63 | 110,936 | -0.39(-0.70%) |
Apr 23, 2007 | 57.19 | 57.38 | 55.90 | 56.02 | 265,691 | -0.80(-1.40%) |
Apr 20, 2007 | 57.02 | 58.52 | 56.04 | 56.82 | 357,104 | -0.16(-0.28%) |
Apr 19, 2007 | 57.45 | 57.83 | 55.90 | 56.98 | 242,284 | -0.67(-1.17%) |
Apr 18, 2007 | 57.65 | 58.36 | 57.48 | 57.65 | 257,599 | -0.18(-0.31%) |
Apr 17, 2007 | 58.55 | 58.55 | 57.47 | 57.83 | 198,770 | +0.14(+0.24%) |
Apr 16, 2007 | 57.24 | 57.83 | 56.76 | 57.69 | 177,525 | +1.73(+3.09%) |
Apr 13, 2007 | 56.02 | 56.02 | 55.12 | 55.96 | 108,763 | +0.09(+0.16%) |
Apr 12, 2007 | 54.36 | 56.02 | 54.29 | 55.88 | 221,388 | +1.07(+1.95%) |
Apr 11, 2007 | 55.26 | 56.85 | 54.27 | 54.81 | 399,791 | -0.85(-1.52%) |
Apr 10, 2007 | 55.65 | 56.14 | 54.36 | 55.65 | 184,538 | +0.26(+0.47%) |
Apr 09, 2007 | 54.18 | 55.62 | 53.49 | 55.39 | 126,744 | +1.61(+3.00%) |
Apr 05, 2007 | 54.09 | 54.75 | 53.49 | 53.78 | 219,801 | -0.14(-0.25%) |
Apr 04, 2007 | 51.32 | 54.00 | 50.41 | 53.92 | 236,464 | +2.53(+4.92%) |
Apr 03, 2007 | 53.05 | 53.05 | 51.33 | 51.39 | 135,912 | -1.02(-1.94%) |
Apr 02, 2007 | 53.46 | 53.46 | 51.84 | 52.41 | 190,126 | -0.31(-0.59%) |
Mar 30, 2007 | 52.87 | 52.87 | 52.23 | 52.72 | 306,216 | +0.88(+1.70%) |
Mar 29, 2007 | 52.90 | 52.90 | 51.69 | 51.84 | 248,530 | +0.35(+0.67%) |
Mar 28, 2007 | 53.78 | 53.78 | 51.33 | 51.49 | 271,979 | -2.00(-3.73%) |
Mar 27, 2007 | 53.49 | 53.49 | 52.06 | 53.49 | 193,420 | +0.69(+1.31%) |
Mar 26, 2007 | 52.04 | 53.53 | 50.98 | 52.79 | 443,774 | +1.47(+2.86%) |
Mar 23, 2007 | 51.69 | 52.08 | 50.97 | 51.32 | 566,201 | +0.23(+0.45%) |
Mar 22, 2007 | 51.79 | 51.81 | 50.78 | 51.09 | 1,163,162 | +2.04(+4.16%) |
Mar 21, 2007 | 49.73 | 49.73 | 48.79 | 49.05 | 158,797 | -0.21(-0.43%) |