Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.44 | 54.34 | 53.38 | 53.80 | 175,700 | +1.66(+3.18%) |
May 30, 2007 | 52.51 | 52.15 | 51.09 | 52.14 | 156,548 | -0.62(-1.18%) |
May 29, 2007 | 53.24 | 53.88 | 52.58 | 52.76 | 114,800 | -0.59(-1.11%) |
May 25, 2007 | 53.15 | 53.45 | 52.86 | 53.35 | 99,424 | +0.60(+1.14%) |
May 24, 2007 | 54.26 | 54.48 | 52.28 | 52.75 | 247,348 | -1.38(-2.55%) |
May 23, 2007 | 54.69 | 55.00 | 54.07 | 54.13 | 117,048 | +0.49(+0.91%) |
May 22, 2007 | 53.99 | 53.99 | 53.34 | 53.64 | 77,900 | -0.73(-1.34%) |
May 21, 2007 | 54.24 | 54.60 | 54.13 | 54.37 | 139,200 | +0.35(+0.65%) |
May 18, 2007 | 54.20 | 54.62 | 53.75 | 54.02 | 110,100 | -0.92(-1.67%) |
May 17, 2007 | 54.80 | 55.16 | 54.46 | 54.94 | 95,600 | -1.54(-2.73%) |
May 16, 2007 | 55.80 | 56.75 | 55.65 | 56.48 | 163,600 | +0.93(+1.67%) |
May 15, 2007 | 55.99 | 56.55 | 55.31 | 55.55 | 141,624 | -0.88(-1.56%) |
May 14, 2007 | 56.50 | 57.10 | 56.14 | 56.43 | 200,700 | +0.74(+1.33%) |
May 11, 2007 | 53.50 | 56.34 | 54.00 | 55.69 | 464,748 | +2.78(+5.25%) |
May 10, 2007 | 53.62 | 54.25 | 52.63 | 52.91 | 339,300 | +2.29(+4.52%) |
May 09, 2007 | 50.30 | 50.72 | 50.17 | 50.62 | 57,700 | +0.53(+1.06%) |
May 08, 2007 | 50.01 | 50.42 | 49.62 | 50.09 | 113,900 | -0.83(-1.63%) |
May 07, 2007 | 51.01 | 51.18 | 50.78 | 50.92 | 120,200 | +1.08(+2.17%) |
May 04, 2007 | 49.77 | 49.97 | 49.57 | 49.84 | 72,724 | +0.75(+1.53%) |
May 03, 2007 | 48.89 | 49.15 | 48.70 | 49.09 | 40,400 | +0.45(+0.93%) |
May 02, 2007 | 47.91 | 48.70 | 47.91 | 48.64 | 69,100 | +1.54(+3.27%) |
May 01, 2007 | 47.47 | 47.48 | 46.84 | 47.10 | 102,724 | -0.14(-0.30%) |
Apr 30, 2007 | 47.88 | 47.92 | 47.15 | 47.24 | 58,100 | -0.66(-1.38%) |
Apr 27, 2007 | 48.20 | 48.20 | 47.75 | 47.90 | 62,800 | -0.85(-1.74%) |
Apr 26, 2007 | 48.85 | 48.85 | 48.51 | 48.75 | 39,500 | -0.40(-0.81%) |
Apr 25, 2007 | 48.67 | 49.22 | 48.63 | 49.15 | 176,700 | +0.60(+1.24%) |
Apr 24, 2007 | 48.79 | 48.85 | 48.31 | 48.55 | 118,600 | -0.55(-1.12%) |
Apr 23, 2007 | 49.17 | 49.50 | 49.01 | 49.10 | 147,900 | -1.59(-3.14%) |
Apr 20, 2007 | 50.11 | 50.88 | 50.10 | 50.69 | 96,200 | -0.18(-0.35%) |
Apr 19, 2007 | 50.76 | 51.15 | 50.10 | 50.87 | 107,300 | -1.58(-3.01%) |
Apr 18, 2007 | 52.74 | 52.75 | 52.28 | 52.45 | 56,400 | +0.25(+0.48%) |
Apr 17, 2007 | 52.50 | 52.73 | 51.70 | 52.20 | 53,900 | -0.13(-0.25%) |
Apr 16, 2007 | 52.00 | 52.39 | 51.82 | 52.33 | 93,010 | +0.69(+1.34%) |
Apr 13, 2007 | 51.40 | 51.75 | 51.01 | 51.64 | 111,100 | -0.36(-0.69%) |
Apr 12, 2007 | 51.00 | 52.00 | 50.91 | 52.00 | 81,100 | +1.34(+2.65%) |
Apr 11, 2007 | 51.03 | 51.08 | 50.58 | 50.66 | 65,800 | -0.46(-0.90%) |
Apr 10, 2007 | 50.95 | 51.20 | 50.87 | 51.12 | 79,200 | +0.58(+1.15%) |
Apr 09, 2007 | 50.30 | 50.55 | 50.19 | 50.54 | 86,100 | +0.55(+1.10%) |
Apr 05, 2007 | 50.20 | 50.24 | 49.96 | 49.99 | 21,100 | -0.08(-0.16%) |
Apr 04, 2007 | 49.95 | 50.15 | 49.82 | 50.07 | 27,300 | +0.10(+0.20%) |
Apr 03, 2007 | 49.95 | 50.22 | 49.52 | 49.97 | 75,800 | +0.27(+0.54%) |
Apr 02, 2007 | 49.35 | 50.00 | 49.15 | 49.70 | 127,700 | +0.73(+1.49%) |
Mar 30, 2007 | 48.90 | 49.60 | 48.74 | 48.97 | 130,700 | -1.22(-2.43%) |
Mar 29, 2007 | 50.00 | 50.23 | 49.59 | 50.19 | 110,100 | +0.98(+1.99%) |
Mar 28, 2007 | 49.28 | 49.60 | 49.04 | 49.21 | 115,600 | +0.22(+0.45%) |
Mar 27, 2007 | 48.75 | 49.23 | 48.74 | 48.99 | 200,600 | +1.85(+3.92%) |
Mar 26, 2007 | 47.25 | 47.30 | 46.56 | 47.14 | 133,500 | -0.07(-0.15%) |
Mar 23, 2007 | 47.00 | 47.30 | 46.65 | 47.21 | 116,700 | +0.13(+0.28%) |
Mar 22, 2007 | 47.20 | 47.30 | 46.75 | 47.08 | 131,400 | -0.55(-1.15%) |
Mar 21, 2007 | 46.80 | 47.76 | 46.27 | 47.63 | 232,600 | +0.95(+2.04%) |
Mar 20, 2007 | 46.30 | 46.75 | 46.20 | 46.68 | 176,000 | +0.14(+0.30%) |
Mar 19, 2007 | 45.98 | 46.60 | 45.98 | 46.54 | 174,700 | +1.63(+3.63%) |
Mar 16, 2007 | 44.91 | 45.61 | 44.87 | 44.91 | 144,700 | -0.13(-0.29%) |
Mar 15, 2007 | 45.37 | 45.37 | 44.89 | 45.04 | 134,000 | -0.33(-0.73%) |
Mar 14, 2007 | 45.05 | 45.56 | 44.00 | 45.37 | 155,800 | +0.67(+1.50%) |
Mar 13, 2007 | 45.38 | 45.92 | 44.59 | 44.70 | 279,800 | -0.68(-1.50%) |
Mar 12, 2007 | 45.08 | 45.48 | 45.03 | 45.38 | 98,500 | +1.04(+2.35%) |
Mar 09, 2007 | 44.63 | 44.75 | 44.19 | 44.34 | 65,900 | -0.55(-1.23%) |
Mar 08, 2007 | 44.60 | 45.02 | 44.60 | 44.89 | 97,800 | +1.49(+3.43%) |
Mar 07, 2007 | 43.58 | 43.85 | 43.39 | 43.40 | 92,800 | -0.96(-2.16%) |
Mar 06, 2007 | 43.92 | 44.60 | 43.84 | 44.36 | 135,900 | +1.87(+4.40%) |
Mar 05, 2007 | 42.25 | 43.20 | 42.25 | 42.49 | 192,401 | -1.69(-3.83%) |
Mar 02, 2007 | 45.15 | 44.99 | 44.07 | 44.18 | 110,300 | -0.39(-0.88%) |