Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.92 | 55.23 | 54.78 | 54.88 | 42,698 | +0.23(+0.43%) |
May 30, 2007 | 53.61 | 54.70 | 53.54 | 54.64 | 68,497 | +0.74(+1.37%) |
May 29, 2007 | 54.23 | 54.29 | 53.71 | 53.91 | 69,013 | -0.16(-0.30%) |
May 25, 2007 | 53.66 | 54.08 | 53.57 | 54.07 | 49,534 | +0.84(+1.59%) |
May 24, 2007 | 54.11 | 54.57 | 53.16 | 53.23 | 102,939 | -0.91(-1.68%) |
May 23, 2007 | 54.38 | 54.67 | 54.06 | 54.13 | 160,214 | +0.14(+0.26%) |
May 22, 2007 | 54.34 | 54.36 | 53.92 | 53.99 | 126,159 | -0.24(-0.44%) |
May 21, 2007 | 54.22 | 54.54 | 54.13 | 54.23 | 243,933 | +0.06(+0.11%) |
May 18, 2007 | 53.87 | 54.20 | 53.87 | 54.17 | 237,225 | +0.47(+0.87%) |
May 17, 2007 | 53.47 | 53.92 | 53.20 | 53.71 | 129,384 | +0.07(+0.13%) |
May 16, 2007 | 53.64 | 53.68 | 53.09 | 53.64 | 183,047 | +0.09(+0.17%) |
May 15, 2007 | 53.49 | 53.97 | 53.28 | 53.54 | 90,298 | +0.31(+0.58%) |
May 14, 2007 | 53.63 | 53.79 | 53.01 | 53.23 | 83,461 | -0.30(-0.56%) |
May 11, 2007 | 53.13 | 53.58 | 53.13 | 53.54 | 81,139 | +0.78(+1.47%) |
May 10, 2007 | 53.52 | 53.54 | 52.62 | 52.76 | 287,534 | -0.99(-1.85%) |
May 09, 2007 | 53.13 | 53.75 | 53.13 | 53.75 | 41,666 | +0.53(+1.01%) |
May 08, 2007 | 52.95 | 53.25 | 52.73 | 53.22 | 75,463 | +0.06(+0.12%) |
May 07, 2007 | 53.02 | 53.25 | 52.87 | 53.16 | 46,696 | +0.64(+1.21%) |
May 04, 2007 | 52.56 | 52.71 | 52.26 | 52.52 | 110,292 | +0.22(+0.41%) |
May 03, 2007 | 52.22 | 52.41 | 51.90 | 52.30 | 58,435 | +0.42(+0.81%) |
May 02, 2007 | 51.24 | 52.04 | 51.24 | 51.88 | 62,434 | +0.82(+1.61%) |
May 01, 2007 | 51.37 | 51.46 | 50.74 | 51.06 | 332,812 | -0.36(-0.69%) |
Apr 30, 2007 | 52.19 | 52.26 | 51.42 | 51.42 | 129,551 | -0.96(-1.84%) |
Apr 27, 2007 | 52.23 | 52.42 | 52.00 | 52.38 | 49,488 | -0.09(-0.18%) |
Apr 26, 2007 | 52.44 | 52.59 | 52.09 | 52.47 | 105,519 | -0.26(-0.49%) |
Apr 25, 2007 | 52.57 | 52.76 | 52.29 | 52.73 | 187,690 | +0.83(+1.60%) |
Apr 24, 2007 | 52.26 | 52.27 | 51.64 | 51.90 | 71,851 | -0.18(-0.34%) |
Apr 23, 2007 | 52.02 | 52.37 | 52.02 | 52.08 | 28,895 | +0.16(+0.30%) |
Apr 20, 2007 | 52.05 | 52.05 | 51.70 | 51.92 | 287,276 | +0.60(+1.16%) |
Apr 19, 2007 | 50.87 | 51.52 | 50.81 | 51.33 | 59,080 | -0.27(-0.53%) |
Apr 18, 2007 | 51.82 | 51.82 | 51.52 | 51.60 | 138,285 | -0.33(-0.64%) |
Apr 17, 2007 | 52.24 | 52.24 | 51.87 | 51.93 | 164,342 | -0.33(-0.62%) |
Apr 16, 2007 | 51.81 | 52.27 | 51.81 | 52.26 | 200,203 | +0.67(+1.29%) |
Apr 13, 2007 | 51.55 | 51.64 | 51.19 | 51.59 | 102,810 | +0.19(+0.38%) |
Apr 12, 2007 | 51.02 | 51.40 | 50.82 | 51.40 | 670,914 | +0.42(+0.82%) |
Apr 11, 2007 | 51.34 | 51.44 | 50.70 | 50.98 | 325,717 | -0.24(-0.47%) |
Apr 10, 2007 | 51.32 | 51.48 | 51.11 | 51.22 | 68,884 | -0.33(-0.65%) |
Apr 09, 2007 | 51.36 | 51.64 | 51.36 | 51.55 | 455,360 | +0.73(+1.43%) |
Apr 05, 2007 | 50.70 | 50.94 | 50.70 | 50.82 | 74,947 | +0.06(+0.12%) |
Apr 04, 2007 | 50.68 | 50.82 | 50.55 | 50.76 | 67,723 | +0.23(+0.46%) |
Apr 03, 2007 | 50.18 | 50.72 | 50.17 | 50.53 | 183,950 | +0.47(+0.93%) |
Apr 02, 2007 | 49.96 | 50.13 | 49.71 | 50.06 | 94,425 | +0.26(+0.51%) |
Mar 30, 2007 | 50.04 | 50.33 | 49.62 | 49.81 | 342,487 | -0.05(-0.09%) |
Mar 29, 2007 | 50.12 | 50.15 | 49.46 | 49.85 | 479,353 | +0.18(+0.36%) |
Mar 28, 2007 | 49.96 | 49.96 | 49.41 | 49.68 | 571,586 | -0.43(-0.85%) |
Mar 27, 2007 | 50.54 | 50.54 | 49.94 | 50.10 | 167,825 | -0.47(-0.93%) |
Mar 26, 2007 | 50.40 | 50.66 | 49.83 | 50.57 | 86,557 | +0.33(+0.65%) |
Mar 23, 2007 | 50.09 | 50.26 | 49.99 | 50.25 | 65,659 | +0.01(+0.02%) |
Mar 22, 2007 | 50.38 | 50.53 | 50.13 | 50.24 | 418,466 | -0.02(-0.03%) |
Mar 21, 2007 | 49.65 | 50.40 | 49.50 | 50.26 | 268,314 | +0.62(+1.25%) |
Mar 20, 2007 | 49.44 | 49.84 | 49.31 | 49.64 | 281,600 | +0.33(+0.68%) |
Mar 19, 2007 | 49.00 | 49.33 | 48.82 | 49.30 | 76,237 | +0.78(+1.60%) |
Mar 16, 2007 | 49.13 | 49.15 | 48.41 | 48.53 | 151,571 | -0.47(-0.95%) |
Mar 15, 2007 | 48.57 | 49.36 | 48.57 | 48.99 | 394,860 | +0.74(+1.54%) |
Mar 14, 2007 | 48.09 | 48.31 | 47.23 | 48.25 | 252,318 | +0.39(+0.81%) |
Mar 13, 2007 | 49.13 | 49.14 | 47.80 | 47.86 | 233,484 | -1.26(-2.57%) |
Mar 12, 2007 | 48.84 | 49.30 | 48.84 | 49.13 | 235,290 | +0.31(+0.64%) |
Mar 09, 2007 | 49.07 | 49.07 | 48.60 | 48.81 | 199,558 | +0.24(+0.49%) |
Mar 08, 2007 | 48.56 | 48.87 | 48.44 | 48.57 | 643,825 | +0.59(+1.23%) |
Mar 07, 2007 | 48.17 | 48.39 | 47.95 | 47.99 | 570,683 | -0.05(-0.11%) |
Mar 06, 2007 | 47.85 | 48.26 | 47.57 | 48.04 | 773,209 | +1.02(+2.18%) |
Mar 05, 2007 | 47.29 | 47.74 | 47.02 | 47.02 | 230,905 | -0.74(-1.54%) |
Mar 02, 2007 | 48.31 | 48.61 | 47.63 | 47.75 | 558,557 | -0.89(-1.83%) |