Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.49 | 53.45 | 51.49 | 52.42 | 488,602 | +0.74(+1.42%) |
May 30, 2007 | 51.17 | 51.73 | 50.83 | 51.69 | 209,651 | +0.32(+0.63%) |
May 29, 2007 | 50.18 | 52.02 | 49.85 | 51.36 | 277,391 | +1.18(+2.34%) |
May 25, 2007 | 49.36 | 50.91 | 49.36 | 50.19 | 367,424 | +0.46(+0.93%) |
May 24, 2007 | 51.30 | 51.82 | 49.20 | 49.73 | 292,242 | -1.75(-3.41%) |
May 23, 2007 | 51.23 | 52.11 | 51.23 | 51.48 | 501,442 | +0.43(+0.84%) |
May 22, 2007 | 51.52 | 51.90 | 50.44 | 51.05 | 333,831 | -0.67(-1.29%) |
May 21, 2007 | 52.34 | 52.69 | 51.45 | 51.72 | 233,317 | -0.96(-1.81%) |
May 18, 2007 | 52.99 | 53.59 | 52.46 | 52.68 | 449,591 | -0.48(-0.91%) |
May 17, 2007 | 52.35 | 53.84 | 51.60 | 53.16 | 359,860 | +0.80(+1.54%) |
May 16, 2007 | 53.47 | 54.17 | 52.03 | 52.35 | 578,440 | -2.32(-4.24%) |
May 15, 2007 | 58.43 | 58.53 | 53.47 | 54.67 | 579,486 | -5.80(-9.58%) |
May 14, 2007 | 61.11 | 61.11 | 59.96 | 60.47 | 254,191 | -0.50(-0.82%) |
May 11, 2007 | 59.27 | 61.27 | 59.01 | 60.97 | 450,926 | +1.88(+3.18%) |
May 10, 2007 | 59.23 | 61.35 | 58.99 | 59.09 | 496,634 | +0.39(+0.67%) |
May 09, 2007 | 58.40 | 58.95 | 57.79 | 58.70 | 64,419 | +0.21(+0.36%) |
May 08, 2007 | 57.60 | 58.49 | 56.72 | 58.49 | 122,943 | +0.70(+1.21%) |
May 07, 2007 | 58.11 | 59.23 | 57.06 | 57.78 | 222,070 | +1.58(+2.81%) |
May 04, 2007 | 55.48 | 56.68 | 55.48 | 56.20 | 25,841 | +0.52(+0.93%) |
May 03, 2007 | 55.69 | 56.28 | 53.77 | 55.69 | 43,444 | +0.58(+1.06%) |
May 02, 2007 | 53.45 | 55.54 | 53.45 | 55.10 | 113,142 | +1.13(+2.10%) |
May 01, 2007 | 53.77 | 54.17 | 52.87 | 53.97 | 53,498 | -0.07(-0.13%) |
Apr 30, 2007 | 55.41 | 55.67 | 53.78 | 54.04 | 91,337 | -1.38(-2.48%) |
Apr 27, 2007 | 56.28 | 56.73 | 55.23 | 55.41 | 75,798 | -0.58(-1.03%) |
Apr 26, 2007 | 55.69 | 56.35 | 55.52 | 55.99 | 107,162 | +0.30(+0.54%) |
Apr 25, 2007 | 53.94 | 55.69 | 53.94 | 55.69 | 182,520 | +1.22(+2.25%) |
Apr 24, 2007 | 54.82 | 55.08 | 53.83 | 54.46 | 42,163 | -0.54(-0.98%) |
Apr 23, 2007 | 55.12 | 55.41 | 54.73 | 55.00 | 144,697 | -0.19(-0.34%) |
Apr 20, 2007 | 53.21 | 55.35 | 52.39 | 55.19 | 237,646 | +2.31(+4.37%) |
Apr 19, 2007 | 52.77 | 53.10 | 51.73 | 52.88 | 47,134 | -0.48(-0.90%) |
Apr 18, 2007 | 53.03 | 53.36 | 52.34 | 53.36 | 106,484 | -0.20(-0.37%) |
Apr 17, 2007 | 54.38 | 54.88 | 53.49 | 53.56 | 45,563 | -0.83(-1.52%) |
Apr 16, 2007 | 54.69 | 54.78 | 54.27 | 54.38 | 55,070 | -0.41(-0.75%) |
Apr 13, 2007 | 53.58 | 54.97 | 53.53 | 54.79 | 118,865 | +0.53(+0.98%) |
Apr 12, 2007 | 55.00 | 55.69 | 54.05 | 54.26 | 264,169 | -0.69(-1.25%) |
Apr 11, 2007 | 55.14 | 55.18 | 54.68 | 54.95 | 46,294 | -0.02(-0.04%) |
Apr 10, 2007 | 55.00 | 55.06 | 54.45 | 54.97 | 33,667 | +0.32(+0.59%) |
Apr 09, 2007 | 54.57 | 55.00 | 54.57 | 54.65 | 56,416 | -0.10(-0.18%) |
Apr 05, 2007 | 54.81 | 55.29 | 54.68 | 54.75 | 31,579 | -0.23(-0.41%) |
Apr 04, 2007 | 55.27 | 55.27 | 54.57 | 54.97 | 88,468 | -0.03(-0.06%) |
Apr 03, 2007 | 55.31 | 55.31 | 54.61 | 55.01 | 58,545 | +0.38(+0.70%) |
Apr 02, 2007 | 53.66 | 55.17 | 53.66 | 54.62 | 85,521 | +1.00(+1.86%) |
Mar 30, 2007 | 52.59 | 53.62 | 52.11 | 53.62 | 62,586 | +1.03(+1.96%) |
Mar 29, 2007 | 52.25 | 52.61 | 52.02 | 52.59 | 145,923 | +0.21(+0.39%) |
Mar 28, 2007 | 51.32 | 52.52 | 51.32 | 52.39 | 115,949 | +0.77(+1.49%) |
Mar 27, 2007 | 51.98 | 52.94 | 51.56 | 51.62 | 180,661 | -0.49(-0.94%) |
Mar 26, 2007 | 51.56 | 52.46 | 51.22 | 52.11 | 88,307 | +0.79(+1.54%) |
Mar 23, 2007 | 50.04 | 51.31 | 49.85 | 51.31 | 123,389 | +1.29(+2.58%) |
Mar 22, 2007 | 49.84 | 50.02 | 49.43 | 50.02 | 104,822 | +0.35(+0.71%) |
Mar 21, 2007 | 49.50 | 49.93 | 49.02 | 49.67 | 79,302 | +0.17(+0.35%) |
Mar 20, 2007 | 50.43 | 50.43 | 49.29 | 49.50 | 42,260 | -0.62(-1.23%) |
Mar 19, 2007 | 50.02 | 50.29 | 49.47 | 50.12 | 97,353 | +0.36(+0.73%) |
Mar 16, 2007 | 49.27 | 50.08 | 49.27 | 49.75 | 116,938 | +0.04(+0.08%) |
Mar 15, 2007 | 49.16 | 50.44 | 49.16 | 49.71 | 61,226 | +0.36(+0.74%) |
Mar 14, 2007 | 47.97 | 49.66 | 47.97 | 49.35 | 128,634 | +1.75(+3.68%) |
Mar 13, 2007 | 49.51 | 50.98 | 47.41 | 47.60 | 99,011 | -1.91(-3.86%) |
Mar 12, 2007 | 48.70 | 50.43 | 48.30 | 49.51 | 141,410 | +1.04(+2.14%) |
Mar 09, 2007 | 48.54 | 49.34 | 48.30 | 48.47 | 86,487 | +0.07(+0.14%) |
Mar 08, 2007 | 48.74 | 49.48 | 48.14 | 48.40 | 144,349 | +0.30(+0.61%) |
Mar 07, 2007 | 47.36 | 48.23 | 47.22 | 48.10 | 166,005 | +0.26(+0.55%) |
Mar 06, 2007 | 46.44 | 47.94 | 46.44 | 47.84 | 149,654 | +1.77(+3.83%) |
Mar 05, 2007 | 45.75 | 47.34 | 45.75 | 46.08 | 61,463 | -0.68(-1.46%) |
Mar 02, 2007 | 48.45 | 48.49 | 46.43 | 46.76 | 72,596 | -1.67(-3.45%) |