Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.83 | 64.17 | 60.83 | 61.26 | 381,134 | +0.60(+0.99%) |
May 30, 2007 | 59.71 | 60.84 | 58.62 | 60.66 | 347,139 | +0.43(+0.72%) |
May 29, 2007 | 56.48 | 60.94 | 55.97 | 60.23 | 572,429 | +4.17(+7.44%) |
May 25, 2007 | 54.49 | 56.09 | 54.49 | 56.06 | 110,803 | +1.68(+3.08%) |
May 24, 2007 | 56.79 | 57.14 | 54.06 | 54.38 | 182,947 | -2.27(-4.00%) |
May 23, 2007 | 56.94 | 57.86 | 56.60 | 56.65 | 192,152 | -0.09(-0.15%) |
May 22, 2007 | 55.39 | 57.08 | 55.39 | 56.73 | 176,273 | +1.56(+2.82%) |
May 21, 2007 | 54.59 | 55.76 | 54.45 | 55.18 | 120,584 | +0.70(+1.29%) |
May 18, 2007 | 54.21 | 54.96 | 53.25 | 54.48 | 129,098 | +0.34(+0.63%) |
May 17, 2007 | 53.97 | 54.77 | 53.42 | 54.14 | 153,951 | +0.17(+0.31%) |
May 16, 2007 | 54.35 | 54.41 | 52.84 | 53.97 | 125,646 | -0.17(-0.30%) |
May 15, 2007 | 55.17 | 55.71 | 53.91 | 54.14 | 169,945 | -1.03(-1.87%) |
May 14, 2007 | 55.04 | 55.78 | 54.93 | 55.17 | 234,724 | +0.13(+0.24%) |
May 11, 2007 | 54.42 | 55.17 | 54.25 | 55.04 | 120,354 | +0.98(+1.82%) |
May 10, 2007 | 55.54 | 55.88 | 54.04 | 54.06 | 195,489 | -1.95(-3.48%) |
May 09, 2007 | 55.14 | 56.16 | 54.76 | 56.01 | 111,609 | +0.85(+1.54%) |
May 08, 2007 | 56.81 | 56.81 | 54.87 | 55.15 | 228,741 | -1.78(-3.13%) |
May 07, 2007 | 55.81 | 57.00 | 55.49 | 56.93 | 281,282 | +1.13(+2.02%) |
May 04, 2007 | 55.71 | 55.95 | 55.18 | 55.81 | 161,315 | +0.04(+0.08%) |
May 03, 2007 | 55.62 | 55.93 | 54.61 | 55.76 | 187,779 | +0.26(+0.47%) |
May 02, 2007 | 55.58 | 56.58 | 55.40 | 55.50 | 168,679 | +0.05(+0.09%) |
May 01, 2007 | 54.65 | 55.52 | 54.44 | 55.45 | 162,351 | +0.80(+1.46%) |
Apr 30, 2007 | 56.77 | 56.87 | 54.65 | 54.65 | 197,790 | -1.76(-3.11%) |
Apr 27, 2007 | 56.18 | 56.59 | 55.27 | 56.40 | 207,570 | +0.20(+0.36%) |
Apr 26, 2007 | 56.36 | 56.73 | 55.93 | 56.20 | 238,398 | -0.16(-0.28%) |
Apr 25, 2007 | 57.02 | 57.27 | 56.17 | 56.36 | 206,880 | -0.48(-0.84%) |
Apr 24, 2007 | 57.24 | 57.57 | 56.48 | 56.84 | 215,049 | -0.18(-0.32%) |
Apr 23, 2007 | 56.49 | 57.58 | 56.49 | 57.02 | 211,367 | -0.05(-0.09%) |
Apr 20, 2007 | 56.48 | 57.31 | 55.97 | 57.07 | 368,080 | +1.48(+2.66%) |
Apr 19, 2007 | 52.15 | 57.05 | 49.81 | 55.60 | 1,358,394 | +5.79(+11.62%) |
Apr 18, 2007 | 50.34 | 50.53 | 49.55 | 49.81 | 165,573 | -0.72(-1.43%) |
Apr 17, 2007 | 50.87 | 50.88 | 50.10 | 50.53 | 130,019 | -0.36(-0.70%) |
Apr 16, 2007 | 50.64 | 51.09 | 50.43 | 50.89 | 191,576 | +0.31(+0.62%) |
Apr 13, 2007 | 50.67 | 50.67 | 49.87 | 50.57 | 208,260 | -0.14(-0.27%) |
Apr 12, 2007 | 50.23 | 50.83 | 49.76 | 50.71 | 132,320 | +0.69(+1.37%) |
Apr 11, 2007 | 51.00 | 51.17 | 49.77 | 50.03 | 172,476 | -0.90(-1.77%) |
Apr 10, 2007 | 50.10 | 51.19 | 50.10 | 50.93 | 104,705 | +0.73(+1.45%) |
Apr 09, 2007 | 49.95 | 50.70 | 48.97 | 50.20 | 271,659 | +0.21(+0.42%) |
Apr 05, 2007 | 50.23 | 50.23 | 49.82 | 49.99 | 188,125 | -0.24(-0.48%) |
Apr 04, 2007 | 50.45 | 50.63 | 49.96 | 50.23 | 160,625 | -0.20(-0.40%) |
Apr 03, 2007 | 51.89 | 51.89 | 50.23 | 50.43 | 376,940 | -1.42(-2.73%) |
Apr 02, 2007 | 50.26 | 52.00 | 50.18 | 51.85 | 337,129 | +1.59(+3.16%) |
Mar 30, 2007 | 50.89 | 50.99 | 49.33 | 50.26 | 170,520 | -0.51(-1.01%) |
Mar 29, 2007 | 48.58 | 50.77 | 48.58 | 50.77 | 651,476 | +2.56(+5.30%) |
Mar 28, 2007 | 46.30 | 48.73 | 46.30 | 48.22 | 467,148 | +1.73(+3.72%) |
Mar 27, 2007 | 47.17 | 47.17 | 46.32 | 46.49 | 130,019 | -0.86(-1.82%) |
Mar 26, 2007 | 48.03 | 48.45 | 46.46 | 47.35 | 102,749 | -0.76(-1.57%) |
Mar 23, 2007 | 47.68 | 48.21 | 47.68 | 48.10 | 119,548 | +0.61(+1.28%) |
Mar 22, 2007 | 47.04 | 47.63 | 46.77 | 47.50 | 144,977 | -0.38(-0.80%) |
Mar 21, 2007 | 47.39 | 48.24 | 46.35 | 47.88 | 149,234 | +0.37(+0.79%) |
Mar 20, 2007 | 46.91 | 47.58 | 46.77 | 47.51 | 104,475 | +0.43(+0.90%) |
Mar 19, 2007 | 46.04 | 47.61 | 45.18 | 47.08 | 190,886 | +1.48(+3.24%) |
Mar 16, 2007 | 46.10 | 46.24 | 45.07 | 45.60 | 233,689 | -0.49(-1.06%) |
Mar 15, 2007 | 44.98 | 46.09 | 44.64 | 46.09 | 165,458 | -0.03(-0.06%) |
Mar 14, 2007 | 44.21 | 46.72 | 44.21 | 46.11 | 219,421 | +0.76(+1.69%) |
Mar 13, 2007 | 47.24 | 47.14 | 45.12 | 45.35 | 142,675 | -1.89(-3.99%) |
Mar 12, 2007 | 47.20 | 47.70 | 46.84 | 47.24 | 94,350 | -0.49(-1.02%) |
Mar 09, 2007 | 47.79 | 48.23 | 47.04 | 47.72 | 83,764 | +0.57(+1.22%) |
Mar 08, 2007 | 46.90 | 47.90 | 46.88 | 47.15 | 117,477 | +0.54(+1.16%) |
Mar 07, 2007 | 46.54 | 47.14 | 46.13 | 46.61 | 187,664 | +0.06(+0.13%) |
Mar 06, 2007 | 45.63 | 47.00 | 45.55 | 46.55 | 130,249 | +1.35(+2.98%) |
Mar 05, 2007 | 47.24 | 47.32 | 45.20 | 45.20 | 221,953 | -2.54(-5.32%) |
Mar 02, 2007 | 48.55 | 49.10 | 47.73 | 47.74 | 156,253 | -1.03(-2.10%) |