Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.09 | 55.15 | 54.12 | 54.79 | 604,256 | -0.43(-0.77%) |
May 30, 2007 | 54.49 | 55.29 | 54.10 | 55.22 | 956,504 | +0.68(+1.24%) |
May 29, 2007 | 54.65 | 54.68 | 53.55 | 54.54 | 844,388 | +0.02(+0.04%) |
May 25, 2007 | 54.54 | 54.82 | 54.34 | 54.52 | 603,954 | +0.12(+0.22%) |
May 24, 2007 | 54.40 | 55.03 | 54.05 | 54.40 | 1,127,897 | +0.50(+0.92%) |
May 23, 2007 | 54.90 | 55.12 | 53.79 | 53.90 | 561,080 | -1.23(-2.23%) |
May 22, 2007 | 54.96 | 55.52 | 54.71 | 55.14 | 1,249,239 | +0.49(+0.89%) |
May 21, 2007 | 53.85 | 56.20 | 54.10 | 54.65 | 1,209,116 | +1.69(+3.19%) |
May 18, 2007 | 52.80 | 53.13 | 52.32 | 52.96 | 508,545 | +0.05(+0.09%) |
May 17, 2007 | 53.08 | 53.24 | 52.79 | 52.91 | 654,577 | -0.17(-0.32%) |
May 16, 2007 | 52.47 | 53.29 | 51.50 | 53.08 | 1,646,608 | +2.86(+5.70%) |
May 15, 2007 | 49.73 | 50.67 | 49.73 | 50.22 | 410,821 | +0.41(+0.82%) |
May 14, 2007 | 49.99 | 50.13 | 49.51 | 49.81 | 330,609 | -0.43(-0.85%) |
May 11, 2007 | 50.58 | 50.62 | 50.12 | 50.24 | 269,419 | -0.44(-0.86%) |
May 10, 2007 | 50.93 | 51.02 | 49.90 | 50.67 | 324,571 | -0.18(-0.35%) |
May 09, 2007 | 50.94 | 51.23 | 50.36 | 50.85 | 389,365 | -0.08(-0.16%) |
May 08, 2007 | 51.20 | 51.25 | 49.99 | 50.93 | 967,474 | -0.52(-1.00%) |
May 07, 2007 | 51.66 | 51.72 | 50.97 | 51.45 | 181,357 | -0.17(-0.33%) |
May 04, 2007 | 51.91 | 52.51 | 51.01 | 51.62 | 588,153 | -0.29(-0.56%) |
May 03, 2007 | 51.63 | 52.16 | 51.31 | 51.91 | 422,191 | +0.11(+0.21%) |
May 02, 2007 | 51.16 | 52.11 | 51.10 | 51.80 | 728,101 | +0.82(+1.62%) |
May 01, 2007 | 50.72 | 51.20 | 49.71 | 50.97 | 838,249 | +0.20(+0.39%) |
Apr 30, 2007 | 51.23 | 51.42 | 50.50 | 50.77 | 675,108 | -0.24(-0.47%) |
Apr 27, 2007 | 50.23 | 51.11 | 50.13 | 51.01 | 594,695 | +1.07(+2.15%) |
Apr 26, 2007 | 49.28 | 50.11 | 49.01 | 49.94 | 431,554 | +0.70(+1.41%) |
Apr 25, 2007 | 49.10 | 49.40 | 48.85 | 49.24 | 249,894 | +0.25(+0.51%) |
Apr 24, 2007 | 49.44 | 49.49 | 48.79 | 49.00 | 487,611 | -0.47(-0.94%) |
Apr 23, 2007 | 49.65 | 49.94 | 49.27 | 49.46 | 664,379 | -0.12(-0.24%) |
Apr 20, 2007 | 49.78 | 49.79 | 49.11 | 49.58 | 519,917 | +0.02(+0.04%) |
Apr 19, 2007 | 49.59 | 49.72 | 49.21 | 49.56 | 222,821 | -0.23(-0.46%) |
Apr 18, 2007 | 49.89 | 50.27 | 49.29 | 49.79 | 299,612 | -0.26(-0.52%) |
Apr 17, 2007 | 50.03 | 50.13 | 49.82 | 50.05 | 209,235 | +0.12(+0.24%) |
Apr 16, 2007 | 50.01 | 50.38 | 49.71 | 49.93 | 804,433 | -0.11(-0.22%) |
Apr 13, 2007 | 50.44 | 51.32 | 49.69 | 50.04 | 653,772 | -0.36(-0.71%) |
Apr 12, 2007 | 50.08 | 50.48 | 49.91 | 50.40 | 763,170 | +0.19(+0.38%) |
Apr 11, 2007 | 49.48 | 50.57 | 49.43 | 50.21 | 794,168 | +1.06(+2.16%) |
Apr 10, 2007 | 49.34 | 49.60 | 48.75 | 49.14 | 790,035 | -0.48(-0.96%) |
Apr 09, 2007 | 49.28 | 49.65 | 48.66 | 49.62 | 378,161 | +0.26(+0.52%) |
Apr 05, 2007 | 48.31 | 49.41 | 48.21 | 49.36 | 312,652 | +0.92(+1.91%) |
Apr 04, 2007 | 48.57 | 48.75 | 47.90 | 48.44 | 368,853 | -0.28(-0.57%) |
Apr 03, 2007 | 48.29 | 49.12 | 48.29 | 48.72 | 623,982 | +0.18(+0.37%) |
Apr 02, 2007 | 48.49 | 48.70 | 48.21 | 48.54 | 391,297 | +0.23(+0.47%) |
Mar 30, 2007 | 48.44 | 48.60 | 48.13 | 48.31 | 292,667 | +0.02(+0.04%) |
Mar 29, 2007 | 48.52 | 48.73 | 48.05 | 48.29 | 498,715 | -0.12(-0.25%) |
Mar 28, 2007 | 48.29 | 48.79 | 48.11 | 48.41 | 425,716 | +0.11(+0.23%) |
Mar 27, 2007 | 48.35 | 48.84 | 47.63 | 48.30 | 571,446 | +0.09(+0.19%) |
Mar 26, 2007 | 48.32 | 48.60 | 48.04 | 48.21 | 666,352 | -0.11(-0.23%) |
Mar 23, 2007 | 47.60 | 48.54 | 47.51 | 48.32 | 651,155 | +0.55(+1.14%) |
Mar 22, 2007 | 47.14 | 47.78 | 46.85 | 47.77 | 530,993 | +0.81(+1.74%) |
Mar 21, 2007 | 47.26 | 47.38 | 46.33 | 46.96 | 642,802 | -0.05(-0.11%) |
Mar 20, 2007 | 46.45 | 47.13 | 46.04 | 47.01 | 654,879 | +0.72(+1.55%) |
Mar 19, 2007 | 46.51 | 46.79 | 46.00 | 46.29 | 550,513 | +0.03(+0.06%) |
Mar 16, 2007 | 46.62 | 46.70 | 45.99 | 46.26 | 416,155 | -0.27(-0.58%) |
Mar 15, 2007 | 46.51 | 46.82 | 46.20 | 46.53 | 312,594 | +0.22(+0.47%) |
Mar 14, 2007 | 45.76 | 46.47 | 45.26 | 46.31 | 510,960 | +0.47(+1.02%) |
Mar 13, 2007 | 46.69 | 46.71 | 45.73 | 45.85 | 513,275 | -0.84(-1.81%) |
Mar 12, 2007 | 47.57 | 48.09 | 46.44 | 46.69 | 1,069,324 | -0.82(-1.74%) |
Mar 09, 2007 | 47.89 | 48.65 | 45.55 | 47.51 | 2,516,861 | +2.10(+4.62%) |
Mar 08, 2007 | 45.06 | 45.57 | 44.80 | 45.42 | 664,037 | +0.46(+1.02%) |
Mar 07, 2007 | 44.89 | 45.44 | 44.54 | 44.96 | 659,307 | -0.06(-0.13%) |
Mar 06, 2007 | 45.73 | 45.76 | 43.62 | 45.02 | 1,035,810 | -0.54(-1.18%) |
Mar 05, 2007 | 45.63 | 46.11 | 44.12 | 45.56 | 713,654 | -0.15(-0.33%) |
Mar 02, 2007 | 45.72 | 45.99 | 45.46 | 45.71 | 674,001 | +0.03(+0.07%) |