Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.54 | 59.03 | 57.93 | 58.63 | 117,001 | -0.07(-0.12%) |
May 30, 2007 | 58.37 | 59.19 | 58.31 | 58.70 | 124,285 | -0.19(-0.32%) |
May 29, 2007 | 58.52 | 59.52 | 58.04 | 58.89 | 115,475 | +0.65(+1.12%) |
May 25, 2007 | 57.70 | 58.96 | 57.61 | 58.24 | 67,229 | +0.66(+1.15%) |
May 24, 2007 | 58.34 | 58.82 | 57.49 | 57.58 | 100,300 | -0.76(-1.30%) |
May 23, 2007 | 59.22 | 59.31 | 58.25 | 58.34 | 63,332 | -0.66(-1.12%) |
May 22, 2007 | 58.92 | 59.35 | 58.75 | 59.00 | 98,498 | +0.27(+0.46%) |
May 21, 2007 | 58.72 | 58.87 | 58.38 | 58.73 | 64,448 | +0.20(+0.34%) |
May 18, 2007 | 58.70 | 58.96 | 58.11 | 58.53 | 88,760 | +0.08(+0.14%) |
May 17, 2007 | 57.95 | 58.80 | 57.75 | 58.45 | 79,787 | -0.55(-0.93%) |
May 16, 2007 | 58.62 | 59.05 | 57.33 | 59.00 | 75,734 | +0.73(+1.25%) |
May 15, 2007 | 58.33 | 59.61 | 58.27 | 58.27 | 62,956 | -0.23(-0.39%) |
May 14, 2007 | 59.53 | 59.53 | 57.78 | 58.50 | 68,858 | -0.72(-1.22%) |
May 11, 2007 | 59.48 | 59.70 | 58.85 | 59.22 | 53,157 | +0.22(+0.37%) |
May 10, 2007 | 58.63 | 59.50 | 58.14 | 59.00 | 130,388 | +0.10(+0.17%) |
May 09, 2007 | 59.17 | 59.21 | 58.53 | 58.90 | 74,329 | -0.73(-1.22%) |
May 08, 2007 | 59.44 | 59.71 | 58.52 | 59.63 | 110,290 | +0.13(+0.22%) |
May 07, 2007 | 60.00 | 60.94 | 59.10 | 59.50 | 285,580 | +0.25(+0.42%) |
May 04, 2007 | 58.65 | 59.25 | 58.43 | 59.25 | 114,026 | +1.00(+1.72%) |
May 03, 2007 | 58.79 | 58.79 | 57.50 | 58.25 | 142,123 | -0.37(-0.63%) |
May 02, 2007 | 57.42 | 59.15 | 57.42 | 58.62 | 121,690 | +1.12(+1.95%) |
May 01, 2007 | 57.68 | 58.02 | 56.37 | 57.50 | 125,493 | -0.02(-0.03%) |
Apr 30, 2007 | 58.66 | 58.66 | 57.03 | 57.52 | 88,756 | -1.17(-1.99%) |
Apr 27, 2007 | 59.22 | 59.26 | 57.71 | 58.69 | 102,547 | -0.59(-1.00%) |
Apr 26, 2007 | 59.10 | 59.42 | 57.83 | 59.28 | 70,910 | +0.25(+0.42%) |
Apr 25, 2007 | 59.05 | 59.50 | 58.92 | 59.03 | 95,159 | +0.47(+0.80%) |
Apr 24, 2007 | 59.90 | 59.96 | 58.40 | 58.56 | 92,373 | -0.98(-1.65%) |
Apr 23, 2007 | 59.60 | 59.96 | 59.36 | 59.54 | 65,789 | -0.28(-0.47%) |
Apr 20, 2007 | 59.41 | 60.05 | 59.15 | 59.82 | 211,864 | +1.28(+2.19%) |
Apr 19, 2007 | 58.25 | 58.85 | 57.86 | 58.54 | 92,836 | +0.08(+0.14%) |
Apr 18, 2007 | 59.06 | 59.65 | 58.42 | 58.46 | 92,714 | -0.74(-1.25%) |
Apr 17, 2007 | 59.97 | 59.97 | 58.81 | 59.20 | 208,539 | -0.60(-1.00%) |
Apr 16, 2007 | 58.75 | 59.97 | 58.75 | 59.80 | 112,509 | +1.38(+2.36%) |
Apr 13, 2007 | 57.05 | 58.42 | 56.80 | 58.42 | 257,166 | +1.65(+2.91%) |
Apr 12, 2007 | 56.07 | 57.19 | 55.46 | 56.77 | 229,250 | +0.88(+1.57%) |
Apr 11, 2007 | 56.27 | 56.41 | 55.36 | 55.89 | 129,368 | -0.21(-0.37%) |
Apr 10, 2007 | 55.81 | 56.40 | 55.81 | 56.10 | 214,302 | +0.47(+0.84%) |
Apr 09, 2007 | 56.56 | 56.59 | 55.53 | 55.63 | 61,026 | -0.49(-0.87%) |
Apr 05, 2007 | 55.66 | 56.63 | 55.56 | 56.12 | 107,679 | +0.53(+0.95%) |
Apr 04, 2007 | 55.15 | 55.60 | 53.98 | 55.59 | 118,099 | +0.27(+0.49%) |
Apr 03, 2007 | 53.84 | 55.41 | 53.81 | 55.32 | 140,784 | +1.63(+3.04%) |
Apr 02, 2007 | 52.73 | 53.81 | 52.73 | 53.69 | 129,406 | +0.96(+1.82%) |
Mar 30, 2007 | 52.80 | 53.18 | 52.52 | 52.73 | 171,419 | -0.01(-0.02%) |
Mar 29, 2007 | 52.50 | 53.10 | 52.15 | 52.74 | 143,512 | +0.29(+0.55%) |
Mar 28, 2007 | 53.01 | 53.01 | 52.15 | 52.45 | 372,931 | -0.55(-1.04%) |
Mar 27, 2007 | 52.99 | 53.60 | 52.85 | 53.00 | 72,935 | -0.37(-0.69%) |
Mar 26, 2007 | 53.69 | 53.94 | 52.87 | 53.37 | 96,263 | -0.18(-0.34%) |
Mar 23, 2007 | 53.79 | 54.13 | 53.26 | 53.55 | 57,895 | -0.43(-0.80%) |
Mar 22, 2007 | 53.98 | 54.69 | 53.64 | 53.98 | 60,030 | -0.31(-0.57%) |
Mar 21, 2007 | 53.86 | 54.29 | 53.40 | 54.29 | 199,259 | +0.57(+1.06%) |
Mar 20, 2007 | 52.86 | 53.78 | 52.86 | 53.72 | 149,712 | +0.73(+1.38%) |
Mar 19, 2007 | 53.25 | 53.84 | 52.71 | 52.99 | 126,128 | -0.23(-0.43%) |
Mar 16, 2007 | 52.01 | 53.29 | 51.74 | 53.22 | 291,718 | +1.20(+2.31%) |
Mar 15, 2007 | 51.28 | 52.25 | 51.13 | 52.02 | 308,678 | +0.69(+1.34%) |
Mar 14, 2007 | 49.83 | 51.47 | 49.83 | 51.33 | 275,556 | +1.57(+3.16%) |
Mar 13, 2007 | 50.61 | 51.49 | 49.52 | 49.76 | 196,565 | -0.85(-1.68%) |
Mar 12, 2007 | 49.68 | 50.78 | 49.53 | 50.61 | 196,503 | +1.51(+3.08%) |
Mar 09, 2007 | 49.82 | 49.91 | 48.21 | 49.10 | 212,376 | -0.43(-0.87%) |
Mar 08, 2007 | 49.99 | 51.00 | 49.40 | 49.53 | 676,042 | +2.39(+5.07%) |
Mar 07, 2007 | 46.98 | 47.50 | 46.27 | 47.14 | 86,077 | -0.08(-0.17%) |
Mar 06, 2007 | 47.66 | 48.51 | 47.20 | 47.22 | 84,247 | +0.08(+0.17%) |
Mar 05, 2007 | 48.00 | 48.76 | 47.06 | 47.14 | 111,972 | -1.48(-3.04%) |
Mar 02, 2007 | 48.88 | 49.29 | 47.79 | 48.62 | 175,319 | -0.59(-1.20%) |