Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.83 | 55.16 | 54.64 | 54.85 | 5,712,335 | +0.02(+0.03%) |
May 30, 2007 | 54.44 | 54.84 | 54.18 | 54.83 | 5,785,298 | +0.39(+0.71%) |
May 29, 2007 | 54.36 | 54.70 | 53.78 | 54.44 | 5,282,376 | -0.02(-0.05%) |
May 25, 2007 | 54.34 | 54.86 | 54.35 | 54.47 | 4,480,285 | +0.12(+0.23%) |
May 24, 2007 | 54.64 | 55.52 | 54.27 | 54.34 | 7,140,384 | -0.49(-0.90%) |
May 23, 2007 | 54.66 | 55.18 | 54.61 | 54.84 | 5,442,342 | +0.10(+0.18%) |
May 22, 2007 | 54.29 | 54.91 | 54.28 | 54.74 | 5,720,893 | +0.45(+0.83%) |
May 21, 2007 | 54.18 | 54.36 | 54.01 | 54.29 | 5,741,889 | +0.10(+0.18%) |
May 18, 2007 | 54.21 | 54.45 | 54.13 | 54.19 | 6,339,881 | +0.14(+0.27%) |
May 17, 2007 | 53.68 | 54.19 | 53.47 | 54.05 | 6,739,146 | +0.41(+0.77%) |
May 16, 2007 | 53.93 | 53.93 | 52.95 | 53.63 | 6,486,968 | -0.10(-0.19%) |
May 15, 2007 | 52.90 | 54.30 | 52.91 | 53.73 | 10,552,196 | +0.84(+1.58%) |
May 14, 2007 | 53.35 | 53.37 | 52.64 | 52.90 | 5,609,898 | -0.45(-0.84%) |
May 11, 2007 | 52.87 | 53.53 | 52.87 | 53.35 | 6,584,919 | +0.56(+1.06%) |
May 10, 2007 | 53.00 | 53.23 | 52.62 | 52.79 | 5,101,701 | -0.44(-0.83%) |
May 09, 2007 | 52.63 | 53.31 | 52.63 | 53.23 | 6,495,501 | +0.36(+0.68%) |
May 08, 2007 | 52.64 | 52.97 | 52.47 | 52.87 | 5,463,241 | -0.09(-0.18%) |
May 07, 2007 | 52.51 | 53.00 | 52.35 | 52.96 | 5,848,328 | +0.45(+0.85%) |
May 04, 2007 | 52.32 | 52.60 | 52.19 | 52.51 | 4,708,443 | +0.09(+0.17%) |
May 03, 2007 | 52.57 | 52.63 | 52.07 | 52.42 | 7,808,572 | -0.22(-0.41%) |
May 02, 2007 | 52.01 | 52.85 | 51.88 | 52.64 | 8,378,299 | +0.51(+0.97%) |
May 01, 2007 | 51.61 | 52.21 | 51.23 | 52.14 | 8,916,480 | +0.52(+1.01%) |
Apr 30, 2007 | 50.86 | 51.91 | 50.43 | 51.61 | 10,137,870 | +0.76(+1.50%) |
Apr 27, 2007 | 49.87 | 51.32 | 49.70 | 50.85 | 10,867,005 | +0.69(+1.37%) |
Apr 26, 2007 | 50.08 | 50.57 | 49.41 | 50.17 | 22,786,386 | +2.17(+4.52%) |
Apr 25, 2007 | 47.99 | 48.33 | 47.67 | 48.00 | 7,457,627 | -0.02(-0.04%) |
Apr 24, 2007 | 48.10 | 48.23 | 47.71 | 48.02 | 6,017,066 | -0.17(-0.36%) |
Apr 23, 2007 | 48.48 | 48.57 | 48.02 | 48.19 | 5,731,061 | -0.29(-0.60%) |
Apr 20, 2007 | 48.61 | 48.95 | 48.35 | 48.48 | 7,603,343 | +0.11(+0.22%) |
Apr 19, 2007 | 47.62 | 48.57 | 47.59 | 48.38 | 5,705,333 | +0.31(+0.65%) |
Apr 18, 2007 | 48.23 | 48.24 | 47.86 | 48.07 | 3,359,301 | -0.12(-0.26%) |
Apr 17, 2007 | 48.02 | 48.31 | 47.69 | 48.19 | 3,818,778 | +0.07(+0.16%) |
Apr 16, 2007 | 47.96 | 48.21 | 47.83 | 48.12 | 3,982,832 | +0.27(+0.57%) |
Apr 13, 2007 | 48.17 | 48.17 | 47.34 | 47.84 | 3,934,795 | +0.01(+0.01%) |
Apr 12, 2007 | 47.57 | 47.97 | 47.36 | 47.83 | 3,669,249 | +0.30(+0.63%) |
Apr 11, 2007 | 47.70 | 47.83 | 47.34 | 47.54 | 4,488,015 | -0.17(-0.35%) |
Apr 10, 2007 | 47.94 | 48.02 | 47.65 | 47.70 | 3,447,512 | -0.21(-0.43%) |
Apr 09, 2007 | 47.92 | 48.03 | 47.58 | 47.91 | 3,412,132 | +0.05(+0.10%) |
Apr 05, 2007 | 48.03 | 48.03 | 47.62 | 47.86 | 3,984,596 | -0.26(-0.53%) |
Apr 04, 2007 | 48.33 | 48.47 | 47.98 | 48.12 | 4,164,365 | -0.19(-0.39%) |
Apr 03, 2007 | 47.72 | 48.40 | 47.68 | 48.30 | 4,962,985 | +0.74(+1.55%) |
Apr 02, 2007 | 47.67 | 47.67 | 47.34 | 47.57 | 3,871,859 | -0.09(-0.20%) |
Mar 30, 2007 | 47.38 | 48.04 | 47.19 | 47.66 | 5,453,221 | +0.21(+0.45%) |
Mar 29, 2007 | 47.63 | 47.63 | 47.04 | 47.45 | 6,788,607 | -0.18(-0.38%) |
Mar 28, 2007 | 47.85 | 48.12 | 47.50 | 47.63 | 5,109,719 | -0.49(-1.02%) |
Mar 27, 2007 | 48.29 | 48.31 | 47.90 | 48.12 | 4,317,354 | -0.13(-0.27%) |
Mar 26, 2007 | 48.43 | 48.43 | 47.98 | 48.25 | 5,680,299 | -0.37(-0.76%) |
Mar 23, 2007 | 48.38 | 48.74 | 48.26 | 48.62 | 4,459,598 | +0.12(+0.24%) |
Mar 22, 2007 | 48.07 | 48.64 | 47.96 | 48.50 | 6,529,794 | +0.55(+1.14%) |
Mar 21, 2007 | 47.55 | 48.05 | 47.42 | 47.95 | 4,949,349 | +0.32(+0.68%) |
Mar 20, 2007 | 47.70 | 47.70 | 47.42 | 47.63 | 3,816,052 | +0.01(+0.03%) |
Mar 19, 2007 | 47.10 | 47.68 | 47.08 | 47.62 | 5,132,491 | +0.67(+1.43%) |
Mar 16, 2007 | 47.54 | 47.55 | 46.86 | 46.94 | 8,105,663 | -0.44(-0.93%) |
Mar 15, 2007 | 47.27 | 47.55 | 47.19 | 47.39 | 6,302,516 | +0.12(+0.25%) |
Mar 14, 2007 | 46.63 | 47.29 | 46.41 | 47.27 | 7,397,971 | +0.64(+1.38%) |
Mar 13, 2007 | 46.87 | 47.08 | 46.55 | 46.62 | 7,106,908 | -0.25(-0.53%) |
Mar 12, 2007 | 46.56 | 46.95 | 46.52 | 46.87 | 5,163,922 | +0.27(+0.59%) |
Mar 09, 2007 | 46.51 | 46.96 | 46.48 | 46.60 | 5,366,143 | +0.13(+0.28%) |
Mar 08, 2007 | 46.16 | 46.86 | 46.14 | 46.47 | 6,119,379 | +0.45(+0.98%) |
Mar 07, 2007 | 45.83 | 46.26 | 45.63 | 46.02 | 6,054,752 | +0.21(+0.45%) |
Mar 06, 2007 | 45.91 | 45.95 | 45.52 | 45.81 | 6,909,338 | +0.19(+0.41%) |
Mar 05, 2007 | 45.53 | 46.00 | 45.46 | 45.63 | 7,872,173 | +0.10(+0.22%) |
Mar 02, 2007 | 45.68 | 46.01 | 45.52 | 45.53 | 8,032,216 | -0.41(-0.88%) |