Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.49 | 56.08 | 54.90 | 55.43 | 1,241,187 | -0.04(-0.07%) |
May 30, 2007 | 54.14 | 55.58 | 53.87 | 55.47 | 3,318,206 | +1.09(+2.00%) |
May 29, 2007 | 55.15 | 55.78 | 54.37 | 54.38 | 2,297,461 | -0.72(-1.31%) |
May 25, 2007 | 54.01 | 55.15 | 54.01 | 55.10 | 1,431,294 | +1.26(+2.34%) |
May 24, 2007 | 55.91 | 56.11 | 53.35 | 53.84 | 1,629,339 | -1.68(-3.03%) |
May 23, 2007 | 55.25 | 56.68 | 55.05 | 55.52 | 1,067,086 | +0.50(+0.91%) |
May 22, 2007 | 55.50 | 55.97 | 54.80 | 55.02 | 1,512,890 | +0.56(+1.03%) |
May 21, 2007 | 55.72 | 55.72 | 54.35 | 54.46 | 1,254,494 | +0.00(+0.00%) |
May 18, 2007 | 55.72 | 55.72 | 54.35 | 54.46 | 1,254,494 | -1.22(-2.19%) |
May 17, 2007 | 55.35 | 55.68 | 54.50 | 55.68 | 1,380,603 | -0.01(-0.02%) |
May 16, 2007 | 55.22 | 55.89 | 54.60 | 55.69 | 1,107,910 | +0.65(+1.18%) |
May 15, 2007 | 55.26 | 56.00 | 54.86 | 55.04 | 1,027,494 | -0.51(-0.92%) |
May 14, 2007 | 55.85 | 56.50 | 55.33 | 55.55 | 805,784 | -0.64(-1.14%) |
May 11, 2007 | 54.96 | 56.75 | 54.96 | 56.19 | 1,205,503 | +1.12(+2.03%) |
May 10, 2007 | 55.30 | 55.70 | 54.60 | 55.07 | 1,577,008 | -0.48(-0.86%) |
May 09, 2007 | 55.24 | 56.54 | 54.86 | 55.55 | 2,120,621 | -0.08(-0.14%) |
May 08, 2007 | 55.12 | 55.85 | 54.15 | 55.63 | 1,289,539 | -0.02(-0.04%) |
May 07, 2007 | 56.23 | 57.49 | 55.65 | 55.65 | 1,706,992 | -0.10(-0.18%) |
May 04, 2007 | 54.40 | 56.46 | 54.30 | 55.75 | 1,697,574 | +1.22(+2.24%) |
May 03, 2007 | 53.74 | 54.75 | 53.00 | 54.53 | 1,626,380 | +1.70(+3.22%) |
May 02, 2007 | 51.25 | 53.10 | 51.24 | 52.83 | 1,341,723 | +1.24(+2.40%) |
May 01, 2007 | 51.71 | 52.27 | 51.18 | 51.59 | 1,386,978 | -0.11(-0.21%) |
Apr 30, 2007 | 52.02 | 53.15 | 51.60 | 51.70 | 1,555,130 | +0.00(+0.00%) |
Apr 27, 2007 | 50.50 | 51.78 | 50.27 | 51.70 | 1,295,312 | +0.97(+1.91%) |
Apr 26, 2007 | 52.39 | 52.43 | 50.73 | 50.73 | 1,611,720 | -1.66(-3.17%) |
Apr 25, 2007 | 52.12 | 53.00 | 52.06 | 52.39 | 1,036,404 | +0.26(+0.50%) |
Apr 24, 2007 | 53.10 | 53.20 | 52.09 | 52.13 | 877,303 | -1.23(-2.31%) |
Apr 23, 2007 | 52.78 | 53.50 | 52.00 | 53.36 | 856,918 | +0.73(+1.39%) |
Apr 20, 2007 | 52.60 | 53.02 | 52.27 | 52.63 | 1,078,890 | +0.56(+1.08%) |
Apr 19, 2007 | 53.00 | 53.00 | 52.05 | 52.07 | 1,308,571 | -1.61(-3.00%) |
Apr 18, 2007 | 53.31 | 54.04 | 53.06 | 53.68 | 1,808,114 | -0.27(-0.50%) |
Apr 17, 2007 | 54.99 | 54.99 | 53.25 | 53.95 | 2,041,687 | -0.81(-1.48%) |
Apr 16, 2007 | 54.10 | 54.86 | 53.68 | 54.76 | 1,548,810 | +1.04(+1.94%) |
Apr 13, 2007 | 51.35 | 54.30 | 51.20 | 53.72 | 1,902,923 | +2.33(+4.53%) |
Apr 12, 2007 | 52.25 | 52.55 | 50.96 | 51.39 | 2,131,181 | -0.30(-0.58%) |
Apr 11, 2007 | 51.90 | 53.18 | 51.12 | 51.69 | 3,708,370 | -0.30(-0.58%) |
Apr 10, 2007 | 54.40 | 54.40 | 51.95 | 51.99 | 2,802,997 | -2.07(-3.83%) |
Apr 09, 2007 | 53.44 | 54.40 | 53.27 | 54.06 | 1,891,220 | +0.95(+1.79%) |
Apr 05, 2007 | 51.82 | 53.67 | 51.75 | 53.11 | 3,197,718 | +0.90(+1.72%) |
Apr 04, 2007 | 50.30 | 52.50 | 49.80 | 52.21 | 2,155,709 | +1.68(+3.32%) |
Apr 03, 2007 | 48.08 | 50.95 | 48.02 | 50.53 | 3,857,252 | +2.45(+5.10%) |
Apr 02, 2007 | 47.50 | 48.25 | 46.40 | 48.08 | 1,542,814 | +0.78(+1.65%) |
Mar 30, 2007 | 46.88 | 47.66 | 46.85 | 47.30 | 1,756,491 | +0.42(+0.90%) |
Mar 29, 2007 | 46.30 | 46.99 | 46.28 | 46.88 | 1,243,815 | +0.73(+1.58%) |
Mar 28, 2007 | 45.95 | 46.47 | 45.55 | 46.15 | 805,705 | +0.24(+0.52%) |
Mar 27, 2007 | 46.75 | 46.76 | 45.57 | 45.91 | 1,018,576 | -0.87(-1.86%) |
Mar 26, 2007 | 46.95 | 47.30 | 46.05 | 46.78 | 2,019,207 | +0.25(+0.54%) |
Mar 23, 2007 | 45.23 | 46.53 | 45.23 | 46.53 | 1,715,357 | +1.29(+2.85%) |
Mar 22, 2007 | 45.24 | 45.69 | 44.65 | 45.24 | 1,389,644 | +0.16(+0.35%) |
Mar 21, 2007 | 44.70 | 45.29 | 44.50 | 45.08 | 1,243,474 | +0.41(+0.92%) |
Mar 20, 2007 | 45.25 | 45.83 | 44.50 | 44.67 | 1,235,606 | -0.51(-1.13%) |
Mar 19, 2007 | 43.98 | 45.40 | 43.85 | 45.18 | 1,824,107 | +1.97(+4.56%) |
Mar 16, 2007 | 43.46 | 43.98 | 43.00 | 43.21 | 2,321,484 | -0.38(-0.87%) |
Mar 15, 2007 | 43.65 | 44.19 | 43.59 | 43.59 | 1,694,686 | +0.09(+0.21%) |
Mar 14, 2007 | 43.47 | 43.77 | 42.81 | 43.50 | 1,215,338 | +0.09(+0.21%) |
Mar 13, 2007 | 44.74 | 44.92 | 43.39 | 43.41 | 1,431,687 | -1.37(-3.06%) |
Mar 12, 2007 | 43.31 | 44.99 | 43.31 | 44.78 | 1,545,943 | +1.18(+2.71%) |
Mar 09, 2007 | 44.68 | 44.95 | 43.45 | 43.60 | 1,360,542 | -1.07(-2.40%) |
Mar 08, 2007 | 44.75 | 45.12 | 44.43 | 44.67 | 1,253,514 | +0.43(+0.97%) |
Mar 07, 2007 | 43.39 | 44.68 | 43.29 | 44.24 | 1,173,044 | +0.95(+2.19%) |
Mar 06, 2007 | 43.18 | 43.65 | 42.90 | 43.29 | 1,461,339 | +0.62(+1.45%) |
Mar 05, 2007 | 42.01 | 43.15 | 41.59 | 42.67 | 2,224,373 | +0.11(+0.26%) |
Mar 02, 2007 | 42.50 | 43.06 | 42.28 | 42.56 | 1,429,999 | +0.12(+0.28%) |