Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.09 | 53.60 | 52.61 | 52.92 | 3,388,462 | -0.06(-0.11%) |
May 30, 2007 | 51.82 | 52.98 | 51.69 | 52.98 | 2,623,478 | +1.02(+1.97%) |
May 29, 2007 | 51.90 | 52.25 | 51.45 | 51.95 | 2,035,709 | -0.03(-0.07%) |
May 25, 2007 | 51.78 | 52.16 | 51.58 | 51.99 | 2,284,484 | +0.60(+1.17%) |
May 24, 2007 | 52.40 | 53.08 | 51.15 | 51.39 | 3,443,373 | -0.58(-1.11%) |
May 23, 2007 | 52.61 | 52.98 | 51.73 | 51.96 | 3,436,198 | -0.41(-0.79%) |
May 22, 2007 | 53.43 | 53.55 | 52.05 | 52.37 | 5,321,772 | -0.74(-1.39%) |
May 21, 2007 | 53.62 | 53.69 | 52.94 | 53.11 | 4,562,565 | +0.00(+0.00%) |
May 18, 2007 | 53.70 | 54.01 | 52.87 | 53.11 | 4,459,812 | -0.48(-0.90%) |
May 17, 2007 | 52.32 | 54.89 | 52.41 | 53.59 | 7,051,703 | +0.54(+1.02%) |
May 16, 2007 | 53.24 | 53.16 | 51.84 | 53.05 | 3,728,126 | +0.64(+1.23%) |
May 15, 2007 | 50.45 | 52.59 | 50.45 | 52.41 | 6,465,332 | +2.33(+4.65%) |
May 14, 2007 | 50.46 | 50.94 | 49.84 | 50.08 | 1,828,257 | -0.21(-0.43%) |
May 11, 2007 | 49.93 | 50.43 | 49.79 | 50.30 | 1,591,944 | +0.58(+1.18%) |
May 10, 2007 | 50.48 | 50.66 | 49.40 | 49.71 | 2,151,191 | -1.05(-2.06%) |
May 09, 2007 | 50.59 | 50.78 | 50.25 | 50.76 | 2,753,161 | +0.17(+0.34%) |
May 08, 2007 | 51.15 | 51.32 | 50.05 | 50.59 | 3,600,064 | -0.70(-1.37%) |
May 07, 2007 | 51.09 | 51.39 | 50.87 | 51.29 | 1,820,812 | +0.21(+0.40%) |
May 04, 2007 | 51.43 | 51.52 | 50.70 | 51.09 | 2,246,403 | -0.03(-0.05%) |
May 03, 2007 | 50.67 | 51.64 | 50.58 | 51.11 | 3,323,817 | +0.75(+1.48%) |
May 02, 2007 | 49.79 | 50.49 | 49.62 | 50.36 | 2,720,842 | +0.76(+1.54%) |
May 01, 2007 | 50.54 | 50.74 | 48.79 | 49.60 | 4,153,387 | -1.07(-2.12%) |
Apr 30, 2007 | 51.84 | 51.84 | 50.62 | 50.67 | 4,234,664 | -1.13(-2.17%) |
Apr 27, 2007 | 51.39 | 51.89 | 50.95 | 51.80 | 2,603,727 | +0.28(+0.55%) |
Apr 26, 2007 | 51.62 | 51.94 | 51.23 | 51.52 | 3,012,359 | -0.10(-0.20%) |
Apr 25, 2007 | 50.98 | 51.64 | 50.89 | 51.62 | 3,647,665 | +0.99(+1.95%) |
Apr 24, 2007 | 50.68 | 51.01 | 50.21 | 50.63 | 3,049,315 | -0.05(-0.10%) |
Apr 23, 2007 | 50.78 | 51.20 | 50.38 | 50.68 | 2,113,240 | -0.19(-0.37%) |
Apr 20, 2007 | 50.58 | 50.91 | 50.05 | 50.87 | 3,276,976 | +0.88(+1.75%) |
Apr 19, 2007 | 49.82 | 50.24 | 49.39 | 49.99 | 2,440,122 | -0.09(-0.19%) |
Apr 18, 2007 | 50.38 | 50.51 | 49.93 | 50.09 | 2,189,211 | -0.39(-0.77%) |
Apr 17, 2007 | 50.55 | 50.85 | 50.24 | 50.48 | 2,145,919 | -0.09(-0.17%) |
Apr 16, 2007 | 50.34 | 50.85 | 50.05 | 50.56 | 2,175,405 | +0.41(+0.82%) |
Apr 13, 2007 | 49.97 | 50.30 | 49.53 | 50.15 | 2,370,513 | +0.18(+0.36%) |
Apr 12, 2007 | 49.22 | 50.05 | 48.90 | 49.97 | 2,844,656 | +0.85(+1.73%) |
Apr 11, 2007 | 49.45 | 49.69 | 48.75 | 49.12 | 4,665,239 | -0.31(-0.63%) |
Apr 10, 2007 | 50.07 | 50.25 | 49.36 | 49.43 | 2,978,724 | -0.64(-1.29%) |
Apr 09, 2007 | 49.75 | 50.12 | 49.44 | 50.07 | 3,335,691 | +0.64(+1.29%) |
Apr 05, 2007 | 50.08 | 50.08 | 48.79 | 49.44 | 5,449,048 | -0.21(-0.42%) |
Apr 04, 2007 | 48.96 | 51.25 | 48.85 | 49.64 | 11,893,452 | +1.54(+3.20%) |
Apr 03, 2007 | 47.42 | 48.10 | 46.87 | 48.10 | 3,707,979 | +0.85(+1.80%) |
Apr 02, 2007 | 47.25 | 47.49 | 46.68 | 47.25 | 2,401,988 | +0.04(+0.09%) |
Mar 30, 2007 | 47.85 | 48.02 | 46.34 | 47.21 | 3,311,244 | +0.08(+0.16%) |
Mar 29, 2007 | 46.76 | 47.46 | 46.66 | 47.13 | 3,727,569 | +0.51(+1.09%) |
Mar 28, 2007 | 46.13 | 47.10 | 45.96 | 46.63 | 2,600,661 | -0.15(-0.31%) |
Mar 27, 2007 | 47.49 | 47.68 | 46.58 | 46.77 | 5,259,179 | -1.00(-2.09%) |
Mar 26, 2007 | 47.37 | 47.79 | 46.96 | 47.77 | 4,677,143 | +0.67(+1.42%) |
Mar 23, 2007 | 46.74 | 47.17 | 46.46 | 47.10 | 2,096,288 | +0.27(+0.59%) |
Mar 22, 2007 | 47.35 | 47.55 | 46.59 | 46.82 | 2,253,983 | -0.42(-0.89%) |
Mar 21, 2007 | 45.88 | 47.25 | 45.54 | 47.25 | 2,970,340 | +1.49(+3.27%) |
Mar 20, 2007 | 45.67 | 46.08 | 45.45 | 45.75 | 2,389,488 | +0.03(+0.08%) |
Mar 19, 2007 | 44.67 | 45.82 | 44.54 | 45.72 | 3,026,848 | +1.43(+3.24%) |
Mar 16, 2007 | 45.52 | 45.61 | 44.22 | 44.28 | 5,614,238 | -1.05(-2.31%) |
Mar 15, 2007 | 45.24 | 45.79 | 44.87 | 45.33 | 2,580,871 | -0.12(-0.26%) |
Mar 14, 2007 | 45.18 | 45.63 | 44.23 | 45.45 | 3,113,925 | +0.37(+0.82%) |
Mar 13, 2007 | 46.95 | 46.84 | 44.90 | 45.08 | 3,323,351 | -1.87(-3.99%) |
Mar 12, 2007 | 46.21 | 47.09 | 46.14 | 46.95 | 1,637,461 | +0.54(+1.17%) |
Mar 09, 2007 | 46.70 | 47.01 | 46.05 | 46.41 | 2,262,482 | +0.02(+0.04%) |
Mar 08, 2007 | 45.97 | 46.77 | 45.83 | 46.40 | 3,097,278 | +0.88(+1.92%) |
Mar 07, 2007 | 44.88 | 46.25 | 44.78 | 45.52 | 4,631,831 | +0.28(+0.63%) |
Mar 06, 2007 | 45.02 | 45.39 | 44.45 | 45.24 | 4,037,078 | +1.60(+3.66%) |
Mar 05, 2007 | 43.45 | 44.53 | 42.96 | 43.64 | 3,372,361 | -0.10(-0.24%) |
Mar 02, 2007 | 44.73 | 44.83 | 43.59 | 43.74 | 3,671,658 | -1.25(-2.77%) |