Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.87 | 54.15 | 53.46 | 53.94 | 8,359,846 | +0.07(+0.13%) |
May 30, 2007 | 51.49 | 53.98 | 51.68 | 53.87 | 12,426,922 | +1.87(+3.60%) |
May 29, 2007 | 52.10 | 52.38 | 51.67 | 51.99 | 5,555,908 | +0.03(+0.05%) |
May 25, 2007 | 51.73 | 52.57 | 51.72 | 51.97 | 4,862,333 | +0.19(+0.37%) |
May 24, 2007 | 52.19 | 52.84 | 51.53 | 51.77 | 9,202,055 | -0.41(-0.79%) |
May 23, 2007 | 52.13 | 53.02 | 52.03 | 52.19 | 8,279,188 | +0.36(+0.69%) |
May 22, 2007 | 51.38 | 51.98 | 51.33 | 51.83 | 6,075,363 | +0.45(+0.88%) |
May 21, 2007 | 51.31 | 51.66 | 51.01 | 51.38 | 6,477,037 | +0.05(+0.11%) |
May 18, 2007 | 51.37 | 51.65 | 51.11 | 51.32 | 7,575,119 | -0.05(-0.09%) |
May 17, 2007 | 52.13 | 51.62 | 50.69 | 51.37 | 10,819,538 | -0.76(-1.46%) |
May 16, 2007 | 52.51 | 52.71 | 51.57 | 52.13 | 8,592,087 | -0.04(-0.08%) |
May 15, 2007 | 52.23 | 52.74 | 52.02 | 52.17 | 8,179,231 | -0.20(-0.38%) |
May 14, 2007 | 51.40 | 52.48 | 51.20 | 52.37 | 11,718,517 | +0.97(+1.90%) |
May 11, 2007 | 50.86 | 51.48 | 50.69 | 51.40 | 8,084,580 | +0.73(+1.45%) |
May 10, 2007 | 51.14 | 51.41 | 50.39 | 50.66 | 6,605,275 | -0.65(-1.26%) |
May 09, 2007 | 50.38 | 51.31 | 50.31 | 51.31 | 8,234,269 | +0.91(+1.80%) |
May 08, 2007 | 49.88 | 50.69 | 49.58 | 50.40 | 6,626,808 | +0.52(+1.05%) |
May 07, 2007 | 50.17 | 50.39 | 49.68 | 49.88 | 5,292,105 | -0.30(-0.59%) |
May 04, 2007 | 50.48 | 50.92 | 49.99 | 50.17 | 5,053,548 | -0.18(-0.35%) |
May 03, 2007 | 50.32 | 50.58 | 50.03 | 50.35 | 6,336,738 | -0.03(-0.05%) |
May 02, 2007 | 50.32 | 50.99 | 50.21 | 50.38 | 6,284,414 | +0.11(+0.22%) |
May 01, 2007 | 49.83 | 50.32 | 49.27 | 50.27 | 7,699,528 | +0.43(+0.85%) |
Apr 30, 2007 | 50.49 | 50.74 | 49.77 | 49.84 | 7,606,550 | -0.78(-1.55%) |
Apr 27, 2007 | 49.83 | 50.86 | 49.76 | 50.63 | 9,483,803 | +0.52(+1.04%) |
Apr 26, 2007 | 50.14 | 50.34 | 49.84 | 50.11 | 6,570,300 | -0.16(-0.31%) |
Apr 25, 2007 | 50.11 | 50.44 | 49.43 | 50.26 | 8,456,956 | +0.29(+0.58%) |
Apr 24, 2007 | 49.35 | 50.06 | 49.30 | 49.98 | 9,966,736 | +0.66(+1.34%) |
Apr 23, 2007 | 49.56 | 50.11 | 49.24 | 49.32 | 15,674,890 | +0.02(+0.04%) |
Apr 20, 2007 | 49.44 | 49.99 | 48.53 | 49.30 | 27,703,020 | +2.20(+4.66%) |
Apr 19, 2007 | 47.15 | 47.31 | 46.73 | 47.10 | 10,145,687 | -0.51(-1.08%) |
Apr 18, 2007 | 46.96 | 47.95 | 46.96 | 47.61 | 13,796,350 | +1.17(+2.53%) |
Apr 17, 2007 | 45.99 | 46.51 | 45.85 | 46.44 | 11,537,356 | +0.52(+1.14%) |
Apr 16, 2007 | 46.01 | 46.21 | 45.62 | 45.92 | 7,468,656 | +0.08(+0.16%) |
Apr 13, 2007 | 45.95 | 46.01 | 45.53 | 45.84 | 5,025,927 | +0.10(+0.22%) |
Apr 12, 2007 | 45.37 | 45.82 | 45.20 | 45.74 | 5,853,688 | +0.20(+0.44%) |
Apr 11, 2007 | 45.99 | 46.11 | 45.34 | 45.54 | 5,506,774 | -0.41(-0.90%) |
Apr 10, 2007 | 46.12 | 46.36 | 45.58 | 45.95 | 5,390,588 | -0.27(-0.58%) |
Apr 09, 2007 | 46.51 | 46.80 | 46.04 | 46.22 | 5,508,111 | -0.20(-0.43%) |
Apr 05, 2007 | 46.32 | 46.67 | 46.26 | 46.42 | 5,292,424 | +0.10(+0.22%) |
Apr 04, 2007 | 46.15 | 46.51 | 45.94 | 46.32 | 4,745,631 | +0.16(+0.36%) |
Apr 03, 2007 | 46.13 | 46.47 | 45.88 | 46.15 | 7,379,826 | +0.34(+0.73%) |
Apr 02, 2007 | 46.01 | 46.09 | 45.31 | 45.82 | 7,163,975 | -0.19(-0.42%) |
Mar 30, 2007 | 45.78 | 46.46 | 45.75 | 46.01 | 9,056,226 | +0.58(+1.27%) |
Mar 29, 2007 | 45.76 | 45.93 | 45.05 | 45.43 | 5,466,953 | -0.03(-0.08%) |
Mar 28, 2007 | 45.68 | 45.81 | 45.13 | 45.47 | 6,452,269 | -0.44(-0.96%) |
Mar 27, 2007 | 45.51 | 46.01 | 45.40 | 45.91 | 6,215,956 | +0.03(+0.06%) |
Mar 26, 2007 | 46.30 | 46.48 | 45.48 | 45.88 | 11,138,863 | -0.03(-0.06%) |
Mar 23, 2007 | 45.75 | 46.28 | 45.71 | 45.91 | 5,762,704 | +0.23(+0.51%) |
Mar 22, 2007 | 45.73 | 45.90 | 45.26 | 45.67 | 6,809,808 | +0.23(+0.50%) |
Mar 21, 2007 | 44.68 | 45.61 | 44.61 | 45.45 | 8,543,861 | +0.93(+2.08%) |
Mar 20, 2007 | 44.04 | 44.74 | 43.94 | 44.52 | 6,892,114 | +0.47(+1.08%) |
Mar 19, 2007 | 44.37 | 44.44 | 43.85 | 44.04 | 7,395,192 | +0.69(+1.60%) |
Mar 16, 2007 | 43.74 | 44.00 | 43.17 | 43.35 | 7,596,400 | -0.21(-0.47%) |
Mar 15, 2007 | 43.58 | 43.87 | 43.36 | 43.56 | 6,625,351 | -0.12(-0.28%) |
Mar 14, 2007 | 43.39 | 43.78 | 42.95 | 43.68 | 9,633,021 | +0.21(+0.47%) |
Mar 13, 2007 | 44.32 | 44.37 | 43.37 | 43.48 | 9,171,031 | -0.84(-1.91%) |
Mar 12, 2007 | 43.94 | 44.54 | 43.67 | 44.32 | 7,210,451 | +0.12(+0.26%) |
Mar 09, 2007 | 44.24 | 44.48 | 43.94 | 44.20 | 4,759,763 | +0.07(+0.16%) |
Mar 08, 2007 | 44.31 | 44.61 | 43.93 | 44.13 | 6,128,104 | +0.05(+0.11%) |
Mar 07, 2007 | 43.74 | 44.37 | 43.67 | 44.09 | 7,698,811 | +0.42(+0.96%) |
Mar 06, 2007 | 43.63 | 44.02 | 43.37 | 43.67 | 7,809,975 | +0.31(+0.71%) |
Mar 05, 2007 | 42.91 | 43.79 | 42.79 | 43.36 | 9,781,059 | +0.09(+0.21%) |
Mar 02, 2007 | 43.52 | 44.04 | 43.20 | 43.27 | 8,795,874 | -0.59(-1.35%) |