Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.26 | 62.00 | 60.21 | 61.84 | 977,217 | +1.42(+2.35%) |
May 30, 2007 | 60.56 | 61.13 | 60.01 | 60.42 | 791,447 | -0.52(-0.85%) |
May 29, 2007 | 60.46 | 61.30 | 59.93 | 60.94 | 577,266 | +0.58(+0.96%) |
May 25, 2007 | 59.73 | 60.75 | 59.73 | 60.36 | 718,376 | +0.67(+1.12%) |
May 24, 2007 | 61.44 | 61.50 | 59.29 | 59.69 | 1,058,284 | -1.81(-2.94%) |
May 23, 2007 | 62.87 | 62.94 | 61.32 | 61.50 | 1,193,317 | +0.43(+0.70%) |
May 22, 2007 | 60.26 | 61.37 | 60.26 | 61.07 | 746,763 | +0.79(+1.31%) |
May 21, 2007 | 60.96 | 61.19 | 60.10 | 60.28 | 1,036,090 | -0.61(-1.00%) |
May 18, 2007 | 58.95 | 62.21 | 58.80 | 60.89 | 2,742,079 | +3.55(+6.19%) |
May 17, 2007 | 56.55 | 58.19 | 56.35 | 57.34 | 2,296,321 | +2.12(+3.84%) |
May 16, 2007 | 54.56 | 55.45 | 53.80 | 55.22 | 1,554,745 | +0.61(+1.12%) |
May 15, 2007 | 55.78 | 55.89 | 54.43 | 54.61 | 1,767,160 | -1.15(-2.06%) |
May 14, 2007 | 56.65 | 57.30 | 55.45 | 55.76 | 848,257 | -0.99(-1.74%) |
May 11, 2007 | 56.44 | 57.46 | 56.02 | 56.75 | 1,506,436 | +0.23(+0.41%) |
May 10, 2007 | 58.16 | 58.49 | 56.50 | 56.52 | 1,444,186 | -1.76(-3.02%) |
May 09, 2007 | 62.43 | 62.60 | 57.85 | 58.28 | 3,320,700 | -5.77(-9.01%) |
May 08, 2007 | 62.17 | 64.12 | 62.03 | 64.05 | 1,031,089 | +1.51(+2.41%) |
May 07, 2007 | 62.06 | 62.74 | 61.01 | 62.54 | 1,316,352 | +0.18(+0.29%) |
May 04, 2007 | 61.04 | 63.65 | 59.58 | 62.36 | 3,542,406 | +4.86(+8.45%) |
May 03, 2007 | 56.28 | 57.72 | 56.20 | 57.50 | 894,574 | +1.04(+1.84%) |
May 02, 2007 | 56.92 | 57.48 | 56.24 | 56.46 | 616,083 | -0.16(-0.28%) |
May 01, 2007 | 56.04 | 56.99 | 55.99 | 56.62 | 1,009,460 | +0.98(+1.76%) |
Apr 30, 2007 | 56.87 | 57.83 | 55.51 | 55.64 | 896,972 | -1.36(-2.39%) |
Apr 27, 2007 | 56.83 | 57.14 | 56.70 | 57.00 | 599,497 | -0.10(-0.18%) |
Apr 26, 2007 | 55.30 | 57.61 | 55.29 | 57.10 | 1,340,914 | +1.71(+3.09%) |
Apr 25, 2007 | 54.76 | 55.83 | 54.57 | 55.39 | 1,276,499 | +0.67(+1.22%) |
Apr 24, 2007 | 54.49 | 55.16 | 54.29 | 54.72 | 616,810 | +0.41(+0.75%) |
Apr 23, 2007 | 54.35 | 54.90 | 54.05 | 54.31 | 585,917 | -0.08(-0.15%) |
Apr 20, 2007 | 54.94 | 54.94 | 54.31 | 54.39 | 516,370 | -0.05(-0.09%) |
Apr 19, 2007 | 55.95 | 55.95 | 54.37 | 54.44 | 636,673 | -1.73(-3.08%) |
Apr 18, 2007 | 56.32 | 56.71 | 55.90 | 56.17 | 465,857 | -0.57(-1.00%) |
Apr 17, 2007 | 56.29 | 56.95 | 55.68 | 56.74 | 698,457 | +0.44(+0.78%) |
Apr 16, 2007 | 55.70 | 56.39 | 54.82 | 56.30 | 1,684,015 | +0.73(+1.31%) |
Apr 13, 2007 | 55.00 | 55.57 | 54.58 | 55.57 | 667,012 | +0.50(+0.91%) |
Apr 12, 2007 | 55.24 | 55.72 | 54.44 | 55.07 | 654,109 | -0.20(-0.36%) |
Apr 11, 2007 | 54.89 | 55.54 | 54.85 | 55.27 | 758,955 | +0.38(+0.69%) |
Apr 10, 2007 | 54.26 | 54.98 | 54.09 | 54.89 | 392,848 | +0.68(+1.25%) |
Apr 09, 2007 | 54.95 | 55.43 | 53.92 | 54.21 | 743,607 | -0.33(-0.61%) |
Apr 05, 2007 | 54.51 | 54.85 | 54.31 | 54.54 | 379,039 | +0.13(+0.24%) |
Apr 04, 2007 | 54.47 | 54.60 | 54.01 | 54.41 | 626,170 | +0.06(+0.11%) |
Apr 03, 2007 | 54.87 | 55.04 | 54.13 | 54.35 | 715,035 | -0.19(-0.35%) |
Apr 02, 2007 | 53.41 | 54.80 | 53.33 | 54.54 | 1,060,640 | +1.28(+2.40%) |
Mar 30, 2007 | 52.51 | 53.46 | 52.12 | 53.26 | 754,733 | +0.67(+1.27%) |
Mar 29, 2007 | 52.79 | 52.96 | 52.00 | 52.59 | 932,694 | +0.17(+0.32%) |
Mar 28, 2007 | 52.53 | 52.68 | 52.06 | 52.42 | 532,830 | -0.52(-0.98%) |
Mar 27, 2007 | 53.69 | 53.70 | 52.61 | 52.94 | 1,219,686 | -0.67(-1.25%) |
Mar 26, 2007 | 54.26 | 54.49 | 52.82 | 53.61 | 564,414 | -0.59(-1.09%) |
Mar 23, 2007 | 54.97 | 55.20 | 53.14 | 54.20 | 749,995 | -1.06(-1.92%) |
Mar 22, 2007 | 54.35 | 56.11 | 54.34 | 55.26 | 1,169,295 | +1.28(+2.37%) |
Mar 21, 2007 | 53.46 | 53.98 | 52.76 | 53.98 | 521,443 | +0.63(+1.18%) |
Mar 20, 2007 | 52.47 | 53.35 | 52.35 | 53.35 | 677,489 | +1.02(+1.95%) |
Mar 19, 2007 | 51.76 | 52.47 | 51.61 | 52.33 | 724,331 | +0.62(+1.20%) |
Mar 16, 2007 | 51.75 | 52.24 | 51.28 | 51.71 | 474,402 | +0.05(+0.10%) |
Mar 15, 2007 | 51.62 | 51.99 | 51.26 | 51.66 | 417,975 | -0.11(-0.21%) |
Mar 14, 2007 | 51.17 | 51.84 | 49.80 | 51.77 | 848,853 | +0.43(+0.84%) |
Mar 13, 2007 | 52.89 | 52.55 | 51.23 | 51.34 | 764,700 | -1.55(-2.93%) |
Mar 12, 2007 | 52.69 | 53.10 | 52.09 | 52.89 | 416,546 | +0.62(+1.19%) |
Mar 09, 2007 | 53.33 | 53.45 | 51.61 | 52.27 | 638,975 | -0.54(-1.02%) |
Mar 08, 2007 | 52.48 | 53.81 | 52.48 | 52.81 | 1,030,353 | +0.66(+1.27%) |
Mar 07, 2007 | 52.04 | 52.66 | 51.42 | 52.15 | 1,177,914 | +0.13(+0.25%) |
Mar 06, 2007 | 51.65 | 52.48 | 51.52 | 52.02 | 1,688,542 | +0.70(+1.36%) |
Mar 05, 2007 | 51.37 | 52.17 | 50.27 | 51.32 | 1,232,372 | -0.61(-1.17%) |
Mar 02, 2007 | 53.04 | 53.15 | 51.86 | 51.93 | 1,490,714 | -1.23(-2.31%) |