Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.30 | 56.68 | 54.88 | 54.97 | 15,960,559 | -1.44(-2.55%) |
May 30, 2007 | 54.70 | 56.41 | 54.70 | 56.41 | 9,647,546 | +1.43(+2.61%) |
May 29, 2007 | 55.67 | 55.89 | 54.65 | 54.98 | 10,306,594 | -0.96(-1.72%) |
May 25, 2007 | 55.91 | 56.41 | 55.29 | 55.94 | 7,899,978 | +0.28(+0.49%) |
May 24, 2007 | 56.89 | 57.33 | 55.26 | 55.66 | 12,197,031 | -1.24(-2.17%) |
May 23, 2007 | 55.98 | 57.77 | 55.85 | 56.90 | 12,860,824 | +1.05(+1.88%) |
May 22, 2007 | 56.90 | 56.99 | 55.57 | 55.85 | 10,544,124 | -0.73(-1.29%) |
May 21, 2007 | 56.26 | 57.18 | 55.81 | 56.57 | 14,162,027 | +0.52(+0.93%) |
May 18, 2007 | 55.65 | 56.23 | 55.41 | 56.05 | 13,700,911 | +0.49(+0.88%) |
May 17, 2007 | 53.83 | 55.90 | 53.79 | 55.57 | 15,665,751 | +1.56(+2.89%) |
May 16, 2007 | 53.31 | 54.05 | 52.78 | 54.01 | 10,731,789 | +0.70(+1.31%) |
May 15, 2007 | 52.63 | 54.27 | 52.42 | 53.31 | 11,773,779 | +0.54(+1.03%) |
May 14, 2007 | 52.51 | 53.26 | 52.49 | 52.76 | 8,221,828 | +0.25(+0.48%) |
May 11, 2007 | 51.82 | 52.64 | 51.28 | 52.51 | 9,847,084 | +1.03(+2.00%) |
May 10, 2007 | 52.49 | 52.87 | 51.40 | 51.48 | 7,969,080 | -1.01(-1.92%) |
May 09, 2007 | 52.41 | 52.81 | 51.58 | 52.49 | 11,452,504 | -0.20(-0.38%) |
May 08, 2007 | 52.83 | 52.93 | 51.92 | 52.69 | 9,675,881 | -0.26(-0.49%) |
May 07, 2007 | 52.59 | 53.09 | 52.32 | 52.95 | 8,654,361 | +0.28(+0.52%) |
May 04, 2007 | 52.78 | 53.65 | 52.36 | 52.67 | 12,675,808 | -0.11(-0.21%) |
May 03, 2007 | 52.21 | 53.01 | 52.02 | 52.78 | 11,450,366 | +0.57(+1.10%) |
May 02, 2007 | 52.35 | 52.85 | 51.69 | 52.21 | 13,279,850 | +0.09(+0.18%) |
May 01, 2007 | 52.16 | 52.63 | 51.05 | 52.12 | 13,337,401 | +0.00(+0.00%) |
Apr 30, 2007 | 53.65 | 53.72 | 51.97 | 52.12 | 14,162,006 | -1.28(-2.39%) |
Apr 27, 2007 | 53.28 | 54.23 | 52.73 | 53.40 | 9,867,225 | +0.07(+0.13%) |
Apr 26, 2007 | 53.53 | 53.67 | 52.86 | 53.33 | 9,694,797 | -0.23(-0.43%) |
Apr 25, 2007 | 52.81 | 54.10 | 52.75 | 53.56 | 13,904,357 | +0.76(+1.43%) |
Apr 24, 2007 | 52.28 | 52.93 | 51.89 | 52.81 | 11,977,746 | +0.18(+0.34%) |
Apr 23, 2007 | 53.20 | 54.01 | 52.47 | 52.63 | 15,069,958 | -0.48(-0.90%) |
Apr 20, 2007 | 53.41 | 54.53 | 52.26 | 53.11 | 23,073,842 | +0.64(+1.22%) |
Apr 19, 2007 | 52.59 | 52.63 | 51.84 | 52.47 | 17,068,342 | -0.42(-0.79%) |
Apr 18, 2007 | 54.09 | 54.15 | 52.48 | 52.88 | 22,330,628 | -1.83(-3.34%) |
Apr 17, 2007 | 54.82 | 55.24 | 54.53 | 54.71 | 17,276,048 | -0.05(-0.09%) |
Apr 16, 2007 | 53.83 | 55.06 | 53.17 | 54.76 | 19,224,062 | +1.11(+2.07%) |
Apr 13, 2007 | 53.09 | 53.84 | 52.78 | 53.65 | 12,007,077 | +0.49(+0.92%) |
Apr 12, 2007 | 51.57 | 53.21 | 51.09 | 53.17 | 13,276,429 | +1.64(+3.18%) |
Apr 11, 2007 | 51.25 | 52.23 | 51.20 | 51.53 | 13,699,834 | -0.10(-0.19%) |
Apr 10, 2007 | 50.57 | 51.67 | 50.54 | 51.63 | 11,737,374 | +1.10(+2.18%) |
Apr 09, 2007 | 50.83 | 51.28 | 50.43 | 50.52 | 8,908,226 | -0.19(-0.38%) |
Apr 05, 2007 | 50.28 | 51.09 | 50.12 | 50.72 | 9,995,239 | +0.32(+0.63%) |
Apr 04, 2007 | 49.59 | 50.50 | 49.42 | 50.40 | 9,210,425 | +0.31(+0.62%) |
Apr 03, 2007 | 49.81 | 50.26 | 49.47 | 50.09 | 8,820,186 | +0.09(+0.18%) |
Apr 02, 2007 | 48.78 | 50.06 | 48.18 | 50.00 | 14,968,393 | +1.21(+2.49%) |
Mar 30, 2007 | 49.36 | 49.61 | 48.71 | 48.78 | 11,489,764 | -1.11(-2.22%) |
Mar 29, 2007 | 49.06 | 50.24 | 48.88 | 49.89 | 11,252,425 | +0.95(+1.95%) |
Mar 28, 2007 | 49.59 | 49.77 | 48.94 | 48.94 | 15,486,510 | -0.38(-0.77%) |
Mar 27, 2007 | 48.65 | 49.49 | 48.35 | 49.32 | 12,243,500 | +0.20(+0.40%) |
Mar 26, 2007 | 48.89 | 49.17 | 48.44 | 49.12 | 14,221,666 | +0.34(+0.69%) |
Mar 23, 2007 | 48.96 | 49.20 | 48.20 | 48.78 | 9,809,263 | +0.08(+0.16%) |
Mar 22, 2007 | 48.05 | 49.21 | 48.00 | 48.70 | 18,080,338 | +0.76(+1.58%) |
Mar 21, 2007 | 46.66 | 48.36 | 46.52 | 47.95 | 15,087,952 | +1.50(+3.22%) |
Mar 20, 2007 | 46.70 | 47.09 | 45.73 | 46.45 | 17,500,686 | -0.31(-0.66%) |
Mar 19, 2007 | 46.01 | 46.98 | 46.01 | 46.76 | 11,447,528 | +1.24(+2.73%) |
Mar 16, 2007 | 45.46 | 45.92 | 45.22 | 45.52 | 13,420,278 | +0.06(+0.12%) |
Mar 15, 2007 | 45.84 | 45.99 | 45.19 | 45.46 | 11,015,226 | -0.37(-0.82%) |
Mar 14, 2007 | 45.89 | 46.03 | 44.91 | 45.84 | 17,152,630 | +0.58(+1.28%) |
Mar 13, 2007 | 45.89 | 46.40 | 44.98 | 45.26 | 12,133,577 | -0.63(-1.37%) |
Mar 12, 2007 | 45.44 | 46.10 | 45.32 | 45.89 | 7,799,276 | -0.07(-0.15%) |
Mar 09, 2007 | 46.45 | 46.50 | 45.64 | 45.96 | 12,169,557 | -0.41(-0.88%) |
Mar 08, 2007 | 46.24 | 46.59 | 45.83 | 46.37 | 11,584,105 | +0.44(+0.95%) |
Mar 07, 2007 | 44.59 | 46.59 | 44.49 | 45.93 | 15,785,960 | +1.26(+2.81%) |
Mar 06, 2007 | 44.05 | 44.86 | 43.99 | 44.67 | 11,414,263 | +1.14(+2.61%) |
Mar 05, 2007 | 43.48 | 44.16 | 43.06 | 43.54 | 14,706,706 | -0.41(-0.93%) |
Mar 02, 2007 | 44.61 | 44.90 | 43.75 | 43.95 | 13,080,812 | -0.83(-1.84%) |