Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 52.92 | 53.33 | 52.88 | 53.07 | 369,203 | +0.29(+0.55%) |
May 30, 2007 | 52.75 | 52.87 | 52.42 | 52.78 | 459,800 | -0.21(-0.40%) |
May 29, 2007 | 52.92 | 53.22 | 52.63 | 52.99 | 285,697 | +0.13(+0.25%) |
May 25, 2007 | 52.82 | 53.00 | 52.52 | 52.86 | 275,358 | +0.02(+0.04%) |
May 24, 2007 | 53.10 | 53.48 | 52.51 | 52.84 | 533,523 | -0.24(-0.45%) |
May 23, 2007 | 52.79 | 53.42 | 52.63 | 53.08 | 456,646 | +0.36(+0.68%) |
May 22, 2007 | 52.55 | 53.00 | 52.33 | 52.72 | 358,268 | +0.12(+0.23%) |
May 21, 2007 | 52.31 | 52.77 | 51.89 | 52.60 | 383,858 | +0.17(+0.32%) |
May 18, 2007 | 52.15 | 52.43 | 51.90 | 52.43 | 371,867 | +0.35(+0.67%) |
May 17, 2007 | 52.25 | 52.40 | 51.68 | 52.08 | 276,761 | -0.31(-0.59%) |
May 16, 2007 | 52.00 | 52.44 | 51.81 | 52.39 | 240,554 | +0.40(+0.77%) |
May 15, 2007 | 52.32 | 52.74 | 51.82 | 51.99 | 435,559 | -0.28(-0.54%) |
May 14, 2007 | 52.51 | 53.00 | 52.07 | 52.27 | 350,805 | -0.41(-0.78%) |
May 11, 2007 | 52.76 | 53.07 | 52.44 | 52.68 | 246,072 | +0.34(+0.65%) |
May 10, 2007 | 53.12 | 53.14 | 52.21 | 52.34 | 611,379 | -0.80(-1.51%) |
May 09, 2007 | 52.93 | 53.45 | 52.79 | 53.14 | 379,179 | -0.08(-0.15%) |
May 08, 2007 | 53.16 | 53.47 | 52.96 | 53.22 | 398,669 | +0.02(+0.04%) |
May 07, 2007 | 53.18 | 53.43 | 52.96 | 53.20 | 265,489 | -0.06(-0.11%) |
May 04, 2007 | 53.21 | 53.36 | 52.92 | 53.26 | 560,402 | +0.05(+0.09%) |
May 03, 2007 | 52.50 | 53.41 | 52.45 | 53.21 | 909,930 | +0.61(+1.16%) |
May 02, 2007 | 51.51 | 52.61 | 51.39 | 52.60 | 631,178 | +1.02(+1.98%) |
May 01, 2007 | 51.22 | 51.70 | 51.16 | 51.58 | 677,145 | +0.36(+0.70%) |
Apr 30, 2007 | 52.01 | 52.17 | 51.14 | 51.22 | 590,285 | -0.70(-1.35%) |
Apr 27, 2007 | 51.66 | 52.24 | 51.30 | 51.92 | 829,599 | +0.39(+0.76%) |
Apr 26, 2007 | 51.34 | 51.72 | 50.88 | 51.53 | 336,678 | +0.04(+0.08%) |
Apr 25, 2007 | 51.74 | 51.86 | 51.03 | 51.49 | 1,112,591 | -0.10(-0.19%) |
Apr 24, 2007 | 51.49 | 51.92 | 51.19 | 51.59 | 308,884 | +0.09(+0.17%) |
Apr 23, 2007 | 51.84 | 52.10 | 51.46 | 51.50 | 289,812 | -0.44(-0.85%) |
Apr 20, 2007 | 52.16 | 52.16 | 51.62 | 51.94 | 486,786 | +0.13(+0.25%) |
Apr 19, 2007 | 51.17 | 52.13 | 50.68 | 51.81 | 737,124 | +0.42(+0.82%) |
Apr 18, 2007 | 51.38 | 52.32 | 49.71 | 51.39 | 1,904,425 | +2.39(+4.88%) |
Apr 17, 2007 | 49.04 | 49.18 | 48.63 | 49.00 | 299,158 | -0.09(-0.18%) |
Apr 16, 2007 | 48.20 | 49.10 | 48.17 | 49.09 | 224,922 | +0.98(+2.04%) |
Apr 13, 2007 | 47.75 | 48.14 | 47.54 | 48.11 | 466,858 | +0.29(+0.61%) |
Apr 12, 2007 | 47.63 | 47.90 | 47.43 | 47.82 | 258,292 | +0.09(+0.19%) |
Apr 11, 2007 | 48.15 | 48.15 | 47.50 | 47.73 | 303,951 | -0.32(-0.67%) |
Apr 10, 2007 | 48.00 | 48.27 | 47.85 | 48.05 | 238,442 | -0.03(-0.06%) |
Apr 09, 2007 | 48.28 | 48.37 | 47.75 | 48.08 | 235,884 | +0.13(+0.27%) |
Apr 05, 2007 | 47.92 | 48.04 | 47.69 | 47.95 | 206,134 | -0.03(-0.06%) |
Apr 04, 2007 | 48.65 | 48.67 | 47.94 | 47.98 | 391,254 | -0.78(-1.60%) |
Apr 03, 2007 | 48.21 | 48.91 | 48.21 | 48.76 | 419,082 | +0.61(+1.27%) |
Apr 02, 2007 | 48.49 | 48.74 | 47.82 | 48.15 | 359,762 | -0.44(-0.91%) |
Mar 30, 2007 | 48.70 | 49.04 | 48.38 | 48.59 | 573,747 | -0.14(-0.29%) |
Mar 29, 2007 | 48.74 | 48.98 | 48.56 | 48.73 | 415,183 | +0.16(+0.33%) |
Mar 28, 2007 | 48.55 | 48.73 | 48.13 | 48.57 | 624,888 | -0.04(-0.08%) |
Mar 27, 2007 | 48.55 | 48.79 | 48.52 | 48.61 | 428,393 | -0.28(-0.57%) |
Mar 26, 2007 | 48.99 | 48.99 | 48.02 | 48.89 | 449,214 | +0.50(+1.03%) |
Mar 23, 2007 | 48.19 | 48.53 | 48.16 | 48.39 | 172,022 | +0.14(+0.29%) |
Mar 22, 2007 | 48.27 | 48.32 | 47.90 | 48.25 | 439,332 | +0.10(+0.21%) |
Mar 21, 2007 | 47.43 | 48.30 | 47.23 | 48.15 | 389,699 | +0.79(+1.67%) |
Mar 20, 2007 | 46.98 | 47.39 | 46.78 | 47.36 | 277,578 | +0.33(+0.70%) |
Mar 19, 2007 | 46.77 | 47.32 | 46.77 | 47.03 | 219,381 | +0.40(+0.86%) |
Mar 16, 2007 | 46.77 | 47.00 | 46.38 | 46.63 | 551,097 | -0.15(-0.32%) |
Mar 15, 2007 | 46.65 | 47.15 | 46.41 | 46.78 | 311,522 | +0.09(+0.19%) |
Mar 14, 2007 | 46.54 | 46.90 | 46.05 | 46.69 | 573,180 | +0.08(+0.17%) |
Mar 13, 2007 | 47.66 | 47.41 | 46.25 | 46.61 | 572,662 | -1.05(-2.20%) |
Mar 12, 2007 | 47.51 | 47.76 | 47.46 | 47.66 | 153,710 | +0.05(+0.11%) |
Mar 09, 2007 | 47.54 | 47.86 | 47.17 | 47.61 | 261,863 | +0.20(+0.42%) |
Mar 08, 2007 | 47.35 | 47.84 | 47.17 | 47.41 | 170,957 | +0.26(+0.55%) |
Mar 07, 2007 | 47.39 | 47.61 | 47.11 | 47.15 | 276,075 | -0.14(-0.30%) |
Mar 06, 2007 | 46.83 | 47.58 | 46.65 | 47.29 | 269,751 | +0.59(+1.26%) |
Mar 05, 2007 | 47.35 | 47.75 | 46.68 | 46.70 | 400,298 | -0.86(-1.81%) |
Mar 02, 2007 | 47.93 | 48.21 | 47.44 | 47.56 | 404,630 | -0.51(-1.06%) |