Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.80 | 69.11 | 66.98 | 68.04 | 1,892,650 | -0.26(-0.38%) |
May 30, 2007 | 65.95 | 68.50 | 65.39 | 68.30 | 1,494,257 | +1.17(+1.74%) |
May 29, 2007 | 67.10 | 67.57 | 65.36 | 67.13 | 1,281,278 | +0.41(+0.61%) |
May 25, 2007 | 65.56 | 66.85 | 65.30 | 66.72 | 984,301 | +1.69(+2.60%) |
May 24, 2007 | 66.02 | 67.42 | 64.25 | 65.03 | 1,784,036 | -0.84(-1.28%) |
May 23, 2007 | 65.84 | 67.71 | 65.16 | 65.87 | 2,455,881 | +0.97(+1.49%) |
May 22, 2007 | 62.03 | 65.63 | 61.43 | 64.90 | 2,567,512 | +2.87(+4.63%) |
May 21, 2007 | 62.50 | 63.80 | 61.48 | 62.03 | 2,553,101 | -1.39(-2.19%) |
May 18, 2007 | 63.96 | 64.40 | 62.31 | 63.42 | 3,615,226 | -1.75(-2.69%) |
May 17, 2007 | 63.86 | 65.99 | 63.46 | 65.17 | 1,572,316 | +1.04(+1.63%) |
May 16, 2007 | 63.62 | 64.83 | 61.90 | 64.13 | 2,284,175 | +0.76(+1.19%) |
May 15, 2007 | 64.93 | 66.70 | 62.98 | 63.37 | 2,245,331 | -1.89(-2.90%) |
May 14, 2007 | 67.96 | 68.95 | 64.99 | 65.26 | 1,937,892 | -2.61(-3.85%) |
May 11, 2007 | 69.17 | 69.95 | 66.92 | 67.87 | 2,032,657 | -0.83(-1.21%) |
May 10, 2007 | 68.00 | 72.48 | 67.95 | 68.70 | 2,976,448 | +0.12(+0.17%) |
May 09, 2007 | 68.01 | 69.00 | 67.68 | 68.58 | 1,422,449 | -0.24(-0.35%) |
May 08, 2007 | 68.85 | 70.09 | 67.92 | 68.82 | 2,035,817 | -0.81(-1.16%) |
May 07, 2007 | 66.95 | 70.44 | 65.77 | 69.63 | 4,185,417 | +2.93(+4.39%) |
May 04, 2007 | 61.55 | 67.50 | 61.48 | 66.70 | 6,100,153 | +8.75(+15.10%) |
May 03, 2007 | 59.28 | 59.62 | 57.10 | 57.95 | 2,026,901 | -0.95(-1.61%) |
May 02, 2007 | 56.57 | 59.49 | 56.28 | 58.90 | 2,191,091 | +3.86(+7.01%) |
May 01, 2007 | 58.99 | 58.99 | 54.20 | 55.04 | 3,315,983 | -4.95(-8.25%) |
Apr 30, 2007 | 63.68 | 63.80 | 59.47 | 59.99 | 1,576,093 | -3.65(-5.74%) |
Apr 27, 2007 | 63.00 | 63.74 | 61.77 | 63.64 | 821,246 | -0.31(-0.48%) |
Apr 26, 2007 | 65.06 | 65.56 | 63.48 | 63.95 | 1,093,981 | -0.94(-1.45%) |
Apr 25, 2007 | 64.00 | 65.60 | 63.10 | 64.89 | 1,731,460 | +1.22(+1.92%) |
Apr 24, 2007 | 63.66 | 64.10 | 62.20 | 63.67 | 1,052,631 | +0.53(+0.84%) |
Apr 23, 2007 | 61.16 | 64.00 | 61.02 | 63.14 | 1,369,138 | +2.23(+3.66%) |
Apr 20, 2007 | 61.92 | 62.00 | 59.93 | 60.91 | 1,157,404 | +0.74(+1.23%) |
Apr 19, 2007 | 60.55 | 62.30 | 59.25 | 60.17 | 1,529,722 | -1.59(-2.57%) |
Apr 18, 2007 | 61.80 | 63.24 | 60.63 | 61.76 | 1,710,856 | -0.63(-1.01%) |
Apr 17, 2007 | 64.24 | 64.24 | 62.12 | 62.39 | 1,993,067 | -2.55(-3.93%) |
Apr 16, 2007 | 61.87 | 65.13 | 61.34 | 64.94 | 2,143,631 | +3.68(+6.01%) |
Apr 13, 2007 | 63.29 | 63.70 | 60.90 | 61.26 | 1,646,377 | -1.65(-2.63%) |
Apr 12, 2007 | 61.73 | 63.50 | 60.85 | 62.91 | 1,351,958 | +0.68(+1.09%) |
Apr 11, 2007 | 61.28 | 63.19 | 60.72 | 62.23 | 3,055,895 | +2.08(+3.46%) |
Apr 10, 2007 | 57.47 | 61.20 | 57.04 | 60.15 | 2,578,356 | +2.64(+4.59%) |
Apr 09, 2007 | 57.43 | 58.40 | 56.00 | 57.51 | 958,831 | +1.05(+1.86%) |
Apr 05, 2007 | 57.09 | 58.46 | 56.30 | 56.46 | 882,767 | -0.83(-1.45%) |
Apr 04, 2007 | 55.43 | 57.70 | 55.01 | 57.29 | 1,205,286 | +1.54(+2.76%) |
Apr 03, 2007 | 55.88 | 56.75 | 54.49 | 55.75 | 1,176,480 | -0.14(-0.25%) |
Apr 02, 2007 | 52.10 | 55.90 | 52.08 | 55.89 | 1,700,587 | +3.88(+7.46%) |
Mar 30, 2007 | 53.20 | 54.02 | 51.50 | 52.01 | 1,334,381 | -1.19(-2.24%) |
Mar 29, 2007 | 55.87 | 56.25 | 53.00 | 53.20 | 1,643,384 | -1.30(-2.39%) |
Mar 28, 2007 | 54.90 | 55.65 | 54.06 | 54.50 | 1,421,514 | -0.94(-1.70%) |
Mar 27, 2007 | 58.18 | 58.48 | 54.89 | 55.44 | 2,643,456 | -1.57(-2.75%) |
Mar 26, 2007 | 59.09 | 59.58 | 55.74 | 57.01 | 1,356,886 | -1.24(-2.13%) |
Mar 23, 2007 | 58.98 | 59.88 | 57.90 | 58.25 | 1,642,847 | +0.11(+0.19%) |
Mar 22, 2007 | 55.40 | 59.23 | 55.28 | 58.14 | 3,086,971 | +3.64(+6.68%) |
Mar 21, 2007 | 52.30 | 54.71 | 52.00 | 54.50 | 1,404,888 | +2.20(+4.21%) |
Mar 20, 2007 | 52.49 | 54.14 | 51.71 | 52.30 | 1,159,566 | -0.20(-0.38%) |
Mar 19, 2007 | 53.21 | 53.75 | 52.00 | 52.50 | 1,144,314 | +0.98(+1.90%) |
Mar 16, 2007 | 52.83 | 52.83 | 50.23 | 51.52 | 1,734,197 | -1.17(-2.22%) |
Mar 15, 2007 | 55.65 | 55.65 | 52.10 | 52.69 | 1,657,391 | -1.77(-3.25%) |
Mar 14, 2007 | 53.53 | 55.45 | 51.40 | 54.46 | 2,064,453 | +0.74(+1.38%) |
Mar 13, 2007 | 57.91 | 57.59 | 52.73 | 53.72 | 2,648,111 | -4.19(-7.24%) |
Mar 12, 2007 | 52.78 | 57.94 | 51.61 | 57.91 | 2,414,773 | +5.85(+11.24%) |
Mar 09, 2007 | 52.69 | 54.10 | 51.94 | 52.06 | 1,498,842 | +0.19(+0.37%) |
Mar 08, 2007 | 49.73 | 52.07 | 49.64 | 51.87 | 1,892,216 | +4.25(+8.92%) |
Mar 07, 2007 | 46.24 | 47.96 | 45.77 | 47.62 | 761,871 | +1.32(+2.85%) |
Mar 06, 2007 | 45.36 | 46.44 | 45.00 | 46.30 | 1,133,739 | +2.17(+4.92%) |
Mar 05, 2007 | 45.00 | 45.21 | 42.60 | 44.13 | 1,155,380 | -2.14(-4.62%) |
Mar 02, 2007 | 47.53 | 48.82 | 45.85 | 46.27 | 786,899 | -1.61(-3.36%) |