Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.39 | 55.70 | 54.89 | 54.96 | 1,484,707 | -0.29(-0.53%) |
May 30, 2007 | 54.80 | 55.25 | 54.49 | 55.25 | 966,422 | +0.38(+0.69%) |
May 29, 2007 | 55.41 | 55.48 | 54.79 | 54.87 | 814,446 | -0.51(-0.93%) |
May 25, 2007 | 55.28 | 55.61 | 53.98 | 55.38 | 861,598 | +0.10(+0.17%) |
May 24, 2007 | 56.57 | 56.72 | 55.14 | 55.28 | 850,611 | -1.32(-2.32%) |
May 23, 2007 | 57.07 | 57.56 | 56.51 | 56.60 | 1,062,737 | -0.31(-0.54%) |
May 22, 2007 | 53.47 | 58.46 | 53.47 | 56.91 | 3,803,025 | +3.59(+6.73%) |
May 21, 2007 | 52.39 | 53.51 | 52.26 | 53.32 | 666,806 | +1.12(+2.15%) |
May 18, 2007 | 51.01 | 52.55 | 50.74 | 52.20 | 605,051 | +1.24(+2.43%) |
May 17, 2007 | 51.27 | 51.29 | 50.84 | 50.96 | 349,847 | -0.49(-0.96%) |
May 16, 2007 | 51.72 | 51.86 | 51.03 | 51.45 | 410,737 | +0.01(+0.02%) |
May 15, 2007 | 51.88 | 52.06 | 51.28 | 51.44 | 424,673 | -0.46(-0.89%) |
May 14, 2007 | 52.25 | 52.58 | 51.33 | 51.91 | 557,614 | -0.43(-0.81%) |
May 11, 2007 | 51.05 | 52.39 | 51.05 | 52.33 | 572,007 | +1.02(+1.98%) |
May 10, 2007 | 52.61 | 52.67 | 51.24 | 51.32 | 526,377 | -1.45(-2.75%) |
May 09, 2007 | 51.85 | 52.97 | 51.85 | 52.77 | 652,672 | +0.61(+1.17%) |
May 08, 2007 | 51.88 | 52.31 | 51.84 | 52.16 | 454,298 | -0.07(-0.13%) |
May 07, 2007 | 52.26 | 52.46 | 51.94 | 52.23 | 446,829 | +0.20(+0.39%) |
May 04, 2007 | 52.03 | 52.36 | 51.61 | 52.02 | 677,531 | -0.01(-0.02%) |
May 03, 2007 | 51.84 | 52.14 | 51.40 | 52.03 | 664,655 | -0.02(-0.04%) |
May 02, 2007 | 51.02 | 52.37 | 50.92 | 52.05 | 805,948 | +1.04(+2.03%) |
May 01, 2007 | 51.42 | 51.60 | 50.50 | 51.02 | 838,870 | -0.48(-0.94%) |
Apr 30, 2007 | 52.26 | 52.54 | 51.43 | 51.50 | 660,641 | -0.85(-1.63%) |
Apr 27, 2007 | 52.99 | 53.20 | 52.25 | 52.35 | 677,265 | -0.83(-1.56%) |
Apr 26, 2007 | 52.78 | 53.20 | 52.73 | 53.19 | 707,438 | +0.27(+0.51%) |
Apr 25, 2007 | 52.94 | 53.05 | 52.67 | 52.91 | 574,784 | +0.09(+0.16%) |
Apr 24, 2007 | 53.05 | 53.19 | 52.71 | 52.83 | 649,459 | +0.06(+0.11%) |
Apr 23, 2007 | 53.03 | 53.38 | 52.73 | 52.77 | 831,959 | -0.52(-0.98%) |
Apr 20, 2007 | 52.24 | 54.14 | 51.62 | 53.29 | 1,769,782 | +0.55(+1.05%) |
Apr 19, 2007 | 52.52 | 52.86 | 51.67 | 52.74 | 1,008,136 | +0.21(+0.41%) |
Apr 18, 2007 | 52.99 | 53.17 | 52.25 | 52.53 | 994,384 | -0.68(-1.27%) |
Apr 17, 2007 | 53.47 | 53.78 | 53.16 | 53.20 | 665,104 | -0.35(-0.65%) |
Apr 16, 2007 | 53.98 | 54.18 | 53.44 | 53.55 | 620,831 | -0.07(-0.13%) |
Apr 13, 2007 | 53.53 | 54.00 | 53.31 | 53.62 | 794,069 | +0.02(+0.04%) |
Apr 12, 2007 | 52.83 | 53.91 | 52.66 | 53.60 | 999,438 | -0.14(-0.25%) |
Apr 11, 2007 | 54.34 | 54.60 | 53.67 | 53.74 | 822,731 | -0.70(-1.28%) |
Apr 10, 2007 | 54.47 | 54.78 | 54.23 | 54.43 | 442,369 | +0.18(+0.34%) |
Apr 09, 2007 | 54.89 | 54.99 | 53.97 | 54.25 | 614,463 | -0.72(-1.30%) |
Apr 05, 2007 | 53.44 | 55.51 | 53.33 | 54.97 | 1,474,529 | +0.50(+0.92%) |
Apr 04, 2007 | 54.14 | 54.92 | 53.82 | 54.46 | 852,537 | +0.42(+0.77%) |
Apr 03, 2007 | 53.17 | 54.14 | 53.17 | 54.05 | 566,477 | +0.74(+1.40%) |
Apr 02, 2007 | 52.60 | 53.55 | 52.60 | 53.30 | 473,993 | +0.63(+1.19%) |
Mar 30, 2007 | 52.63 | 53.17 | 52.24 | 52.67 | 776,954 | +0.10(+0.18%) |
Mar 29, 2007 | 53.69 | 53.69 | 51.95 | 52.58 | 1,456,311 | -1.28(-2.37%) |
Mar 28, 2007 | 54.02 | 54.41 | 53.41 | 53.85 | 1,131,826 | -0.33(-0.61%) |
Mar 27, 2007 | 54.11 | 54.33 | 53.72 | 54.18 | 694,598 | +0.14(+0.25%) |
Mar 26, 2007 | 53.97 | 54.14 | 53.66 | 54.05 | 476,173 | +0.22(+0.41%) |
Mar 23, 2007 | 53.86 | 54.17 | 53.71 | 53.82 | 534,444 | +0.05(+0.09%) |
Mar 22, 2007 | 53.84 | 54.15 | 53.40 | 53.78 | 643,530 | +0.05(+0.09%) |
Mar 21, 2007 | 53.46 | 53.87 | 52.99 | 53.73 | 783,117 | +0.52(+0.98%) |
Mar 20, 2007 | 53.28 | 53.69 | 53.09 | 53.20 | 1,089,210 | +0.08(+0.15%) |
Mar 19, 2007 | 52.99 | 53.58 | 52.73 | 53.13 | 2,111,006 | -0.70(-1.29%) |
Mar 16, 2007 | 52.11 | 53.98 | 52.11 | 53.82 | 1,526,887 | +1.63(+3.11%) |
Mar 15, 2007 | 51.70 | 52.29 | 51.41 | 52.20 | 756,132 | +0.30(+0.58%) |
Mar 14, 2007 | 51.32 | 51.98 | 50.57 | 51.90 | 601,776 | +0.56(+1.09%) |
Mar 13, 2007 | 52.02 | 52.04 | 51.03 | 51.34 | 842,493 | -0.68(-1.30%) |
Mar 12, 2007 | 52.10 | 52.22 | 51.79 | 52.02 | 742,842 | -0.04(-0.07%) |
Mar 09, 2007 | 51.27 | 52.15 | 51.27 | 52.05 | 1,081,944 | +0.82(+1.61%) |
Mar 08, 2007 | 50.30 | 51.61 | 50.24 | 51.23 | 863,174 | +1.03(+2.04%) |
Mar 07, 2007 | 50.27 | 50.46 | 49.57 | 50.21 | 648,683 | -0.21(-0.42%) |
Mar 06, 2007 | 50.12 | 50.50 | 49.63 | 50.42 | 1,002,167 | +1.00(+2.02%) |
Mar 05, 2007 | 48.70 | 50.18 | 48.13 | 49.42 | 1,373,271 | +0.41(+0.83%) |
Mar 02, 2007 | 50.30 | 50.37 | 49.02 | 49.02 | 759,182 | -1.39(-2.76%) |