Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.76 | 51.22 | 50.38 | 51.22 | 4,045,895 | +0.73(+1.44%) |
May 30, 2007 | 48.94 | 50.74 | 49.43 | 50.49 | 4,478,259 | +0.18(+0.37%) |
May 29, 2007 | 50.43 | 51.13 | 49.73 | 50.30 | 4,364,880 | +0.03(+0.07%) |
May 25, 2007 | 51.17 | 51.12 | 49.35 | 50.27 | 7,259,476 | -0.79(-1.56%) |
May 24, 2007 | 52.57 | 52.81 | 50.65 | 51.07 | 6,335,066 | -1.52(-2.88%) |
May 23, 2007 | 53.17 | 53.17 | 52.20 | 52.58 | 4,188,449 | -0.06(-0.11%) |
May 22, 2007 | 52.10 | 53.17 | 52.16 | 52.64 | 11,160,801 | +2.81(+5.64%) |
May 21, 2007 | 50.42 | 50.42 | 49.63 | 49.83 | 5,474,019 | -0.52(-1.03%) |
May 18, 2007 | 51.09 | 51.35 | 50.06 | 50.35 | 3,941,512 | -0.58(-1.13%) |
May 17, 2007 | 50.72 | 51.52 | 50.38 | 50.93 | 4,446,111 | +0.15(+0.30%) |
May 16, 2007 | 51.43 | 51.89 | 50.59 | 50.78 | 4,737,909 | -0.41(-0.80%) |
May 15, 2007 | 52.01 | 52.68 | 51.03 | 51.18 | 5,077,797 | -0.19(-0.37%) |
May 14, 2007 | 52.26 | 52.65 | 51.17 | 51.37 | 4,387,622 | -0.82(-1.57%) |
May 11, 2007 | 51.07 | 52.42 | 50.97 | 52.20 | 4,478,326 | +1.52(+2.99%) |
May 10, 2007 | 51.78 | 52.18 | 50.55 | 50.68 | 4,875,893 | -0.99(-1.92%) |
May 09, 2007 | 52.45 | 52.45 | 51.07 | 51.67 | 5,293,239 | -0.28(-0.53%) |
May 08, 2007 | 53.37 | 53.65 | 51.77 | 51.95 | 8,224,162 | -0.73(-1.38%) |
May 07, 2007 | 53.70 | 54.21 | 52.09 | 52.67 | 6,452,745 | -1.03(-1.92%) |
May 04, 2007 | 55.23 | 55.86 | 53.33 | 53.70 | 6,627,834 | -1.52(-2.76%) |
May 03, 2007 | 55.44 | 56.49 | 54.33 | 55.23 | 10,016,472 | -2.89(-4.98%) |
May 02, 2007 | 56.21 | 58.35 | 56.21 | 58.12 | 4,823,799 | +1.92(+3.41%) |
May 01, 2007 | 56.13 | 56.88 | 55.80 | 56.21 | 3,457,408 | +0.28(+0.50%) |
Apr 30, 2007 | 58.28 | 58.28 | 55.80 | 55.92 | 3,518,544 | -2.44(-4.18%) |
Apr 27, 2007 | 59.41 | 59.41 | 58.20 | 58.37 | 1,621,956 | -1.12(-1.88%) |
Apr 26, 2007 | 59.34 | 59.98 | 58.80 | 59.48 | 1,714,779 | +0.26(+0.44%) |
Apr 25, 2007 | 59.15 | 59.38 | 57.97 | 59.22 | 2,108,131 | +0.27(+0.46%) |
Apr 24, 2007 | 59.58 | 59.81 | 58.53 | 58.95 | 1,737,500 | -0.62(-1.04%) |
Apr 23, 2007 | 59.02 | 59.97 | 58.96 | 59.57 | 1,836,662 | +0.55(+0.93%) |
Apr 20, 2007 | 60.03 | 60.35 | 58.92 | 59.02 | 3,248,787 | -0.27(-0.45%) |
Apr 19, 2007 | 59.08 | 59.44 | 58.46 | 59.28 | 2,937,255 | -0.20(-0.33%) |
Apr 18, 2007 | 57.68 | 60.14 | 57.48 | 59.48 | 5,324,654 | +1.80(+3.12%) |
Apr 17, 2007 | 58.10 | 58.75 | 57.28 | 57.68 | 1,636,046 | -0.33(-0.58%) |
Apr 16, 2007 | 58.10 | 58.46 | 57.45 | 58.02 | 1,805,644 | +0.05(+0.08%) |
Apr 13, 2007 | 56.92 | 58.58 | 56.46 | 57.97 | 3,781,035 | +1.28(+2.26%) |
Apr 12, 2007 | 56.55 | 56.78 | 55.57 | 56.69 | 2,685,158 | +0.01(+0.01%) |
Apr 11, 2007 | 57.47 | 57.47 | 56.61 | 56.69 | 2,894,397 | -0.79(-1.37%) |
Apr 10, 2007 | 58.20 | 58.70 | 57.41 | 57.47 | 1,842,761 | -0.68(-1.16%) |
Apr 09, 2007 | 58.72 | 59.30 | 57.78 | 58.15 | 2,235,626 | -0.21(-0.36%) |
Apr 05, 2007 | 58.51 | 58.92 | 57.89 | 58.36 | 1,446,545 | -0.15(-0.26%) |
Apr 04, 2007 | 58.59 | 59.18 | 58.10 | 58.51 | 1,973,157 | -0.08(-0.13%) |
Apr 03, 2007 | 57.57 | 59.18 | 57.44 | 58.59 | 4,562,347 | +1.75(+3.07%) |
Apr 02, 2007 | 56.86 | 57.69 | 56.40 | 56.84 | 1,855,709 | -0.01(-0.02%) |
Mar 30, 2007 | 57.25 | 57.77 | 56.38 | 56.86 | 1,910,549 | -0.26(-0.46%) |
Mar 29, 2007 | 58.10 | 58.26 | 56.09 | 57.12 | 2,331,938 | -0.24(-0.41%) |
Mar 28, 2007 | 58.00 | 58.00 | 56.49 | 57.35 | 2,748,223 | -0.50(-0.86%) |
Mar 27, 2007 | 59.59 | 59.66 | 57.84 | 57.85 | 4,114,795 | -2.07(-3.45%) |
Mar 26, 2007 | 59.87 | 60.21 | 59.25 | 59.92 | 2,261,217 | +0.05(+0.09%) |
Mar 23, 2007 | 60.32 | 60.66 | 59.42 | 59.87 | 1,936,902 | -0.03(-0.05%) |
Mar 22, 2007 | 61.05 | 61.16 | 59.76 | 59.90 | 2,405,324 | -0.26(-0.43%) |
Mar 21, 2007 | 58.36 | 60.40 | 57.82 | 60.16 | 4,298,638 | +1.44(+2.46%) |
Mar 20, 2007 | 57.83 | 58.72 | 57.19 | 58.71 | 2,684,519 | +1.15(+2.00%) |
Mar 19, 2007 | 57.74 | 57.87 | 57.01 | 57.56 | 1,888,613 | +0.69(+1.21%) |
Mar 16, 2007 | 56.65 | 57.05 | 56.00 | 56.88 | 2,451,328 | +0.06(+0.10%) |
Mar 15, 2007 | 55.96 | 57.47 | 55.86 | 56.82 | 3,915,240 | +0.86(+1.54%) |
Mar 14, 2007 | 54.42 | 56.36 | 53.57 | 55.96 | 6,732,774 | +1.48(+2.72%) |
Mar 13, 2007 | 55.80 | 56.53 | 53.99 | 54.47 | 3,332,265 | -1.33(-2.38%) |
Mar 12, 2007 | 55.41 | 56.66 | 54.91 | 55.80 | 4,230,567 | -1.11(-1.95%) |
Mar 09, 2007 | 57.83 | 57.97 | 56.13 | 56.91 | 2,697,192 | -0.25(-0.44%) |
Mar 08, 2007 | 56.09 | 57.83 | 55.94 | 57.16 | 3,095,693 | +1.92(+3.48%) |
Mar 07, 2007 | 56.34 | 56.38 | 55.10 | 55.23 | 3,088,990 | -1.11(-1.97%) |
Mar 06, 2007 | 54.49 | 56.83 | 54.38 | 56.34 | 4,799,071 | +3.16(+5.94%) |
Mar 05, 2007 | 54.62 | 55.00 | 53.17 | 53.19 | 5,398,345 | -2.23(-4.02%) |
Mar 02, 2007 | 57.44 | 57.61 | 55.17 | 55.41 | 3,744,628 | -2.30(-3.98%) |