Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.60 | 60.88 | 58.11 | 58.16 | 3,867,207 | -2.43(-4.01%) |
May 30, 2007 | 59.18 | 60.65 | 58.06 | 60.59 | 3,694,413 | +1.42(+2.40%) |
May 29, 2007 | 58.31 | 59.23 | 58.21 | 59.18 | 2,159,805 | +0.86(+1.47%) |
May 25, 2007 | 58.47 | 59.08 | 58.08 | 58.31 | 1,927,676 | -0.07(-0.11%) |
May 24, 2007 | 59.54 | 61.54 | 58.21 | 58.38 | 3,547,231 | -1.84(-3.05%) |
May 23, 2007 | 57.41 | 60.27 | 57.29 | 60.22 | 7,129,935 | +3.40(+5.98%) |
May 22, 2007 | 57.01 | 57.18 | 56.34 | 56.82 | 2,105,189 | -0.18(-0.32%) |
May 21, 2007 | 56.79 | 57.61 | 56.58 | 57.00 | 2,373,491 | +0.49(+0.87%) |
May 18, 2007 | 56.04 | 56.70 | 55.82 | 56.51 | 1,640,784 | +0.47(+0.83%) |
May 17, 2007 | 56.94 | 56.94 | 55.88 | 56.04 | 2,622,923 | -0.89(-1.55%) |
May 16, 2007 | 55.67 | 56.98 | 55.67 | 56.93 | 2,458,860 | +1.08(+1.93%) |
May 15, 2007 | 56.75 | 57.13 | 55.83 | 55.85 | 2,514,327 | -0.90(-1.59%) |
May 14, 2007 | 56.87 | 57.35 | 56.40 | 56.75 | 1,972,820 | -0.12(-0.21%) |
May 11, 2007 | 55.91 | 57.17 | 55.73 | 56.87 | 1,739,255 | +0.99(+1.76%) |
May 10, 2007 | 56.54 | 57.38 | 55.88 | 55.88 | 2,558,544 | -1.40(-2.45%) |
May 09, 2007 | 56.79 | 57.78 | 56.24 | 57.29 | 3,047,439 | +0.31(+0.54%) |
May 08, 2007 | 54.54 | 57.24 | 54.49 | 56.98 | 3,866,728 | +2.23(+4.07%) |
May 07, 2007 | 55.78 | 55.78 | 54.57 | 54.75 | 2,378,521 | -1.15(-2.06%) |
May 04, 2007 | 55.83 | 56.13 | 55.38 | 55.90 | 2,478,229 | +0.48(+0.87%) |
May 03, 2007 | 55.28 | 56.11 | 55.00 | 55.42 | 2,590,052 | +0.22(+0.39%) |
May 02, 2007 | 54.47 | 55.37 | 54.28 | 55.20 | 2,713,425 | +0.53(+0.96%) |
May 01, 2007 | 55.22 | 55.56 | 54.41 | 54.67 | 3,492,390 | -0.54(-0.98%) |
Apr 30, 2007 | 56.32 | 56.32 | 55.16 | 55.22 | 2,084,663 | -0.83(-1.48%) |
Apr 27, 2007 | 56.25 | 56.69 | 55.82 | 56.04 | 2,495,992 | -0.69(-1.22%) |
Apr 26, 2007 | 56.96 | 57.34 | 56.58 | 56.74 | 2,259,373 | -0.43(-0.76%) |
Apr 25, 2007 | 58.21 | 58.87 | 55.55 | 57.17 | 5,456,778 | +0.39(+0.69%) |
Apr 24, 2007 | 56.99 | 58.30 | 56.23 | 56.78 | 4,161,748 | +0.75(+1.34%) |
Apr 23, 2007 | 56.91 | 57.17 | 55.98 | 56.03 | 2,710,457 | -0.83(-1.45%) |
Apr 20, 2007 | 57.52 | 57.52 | 56.34 | 56.85 | 2,366,824 | +0.08(+0.15%) |
Apr 19, 2007 | 56.62 | 57.42 | 56.22 | 56.77 | 2,097,955 | +0.07(+0.12%) |
Apr 18, 2007 | 56.37 | 57.62 | 55.49 | 56.70 | 5,070,320 | -0.42(-0.73%) |
Apr 17, 2007 | 55.18 | 59.61 | 55.12 | 57.12 | 13,443,200 | +2.24(+4.08%) |
Apr 16, 2007 | 54.27 | 54.93 | 53.44 | 54.88 | 9,438,165 | +2.44(+4.65%) |
Apr 13, 2007 | 52.02 | 52.57 | 51.88 | 52.44 | 6,113,528 | +0.65(+1.26%) |
Apr 12, 2007 | 50.73 | 51.86 | 50.52 | 51.79 | 6,470,731 | +1.18(+2.33%) |
Apr 11, 2007 | 50.41 | 50.67 | 50.03 | 50.62 | 4,235,107 | +0.36(+0.71%) |
Apr 10, 2007 | 51.62 | 51.68 | 50.11 | 50.26 | 4,402,712 | -1.34(-2.59%) |
Apr 09, 2007 | 51.03 | 51.67 | 50.98 | 51.59 | 2,959,410 | +0.56(+1.10%) |
Apr 05, 2007 | 50.86 | 51.11 | 50.57 | 51.03 | 2,170,641 | +0.05(+0.10%) |
Apr 04, 2007 | 51.27 | 51.31 | 50.89 | 50.98 | 2,433,364 | -0.28(-0.55%) |
Apr 03, 2007 | 51.21 | 51.66 | 50.82 | 51.27 | 3,043,592 | +0.09(+0.18%) |
Apr 02, 2007 | 51.81 | 52.01 | 51.02 | 51.17 | 3,749,137 | -0.65(-1.26%) |
Mar 30, 2007 | 51.86 | 52.24 | 51.53 | 51.83 | 2,928,036 | -0.03(-0.05%) |
Mar 29, 2007 | 51.53 | 51.88 | 51.14 | 51.85 | 3,196,029 | +0.48(+0.93%) |
Mar 28, 2007 | 52.46 | 52.46 | 51.25 | 51.38 | 5,779,705 | -1.18(-2.24%) |
Mar 27, 2007 | 53.53 | 53.63 | 52.48 | 52.55 | 4,099,395 | -1.31(-2.43%) |
Mar 26, 2007 | 54.54 | 54.55 | 53.28 | 53.86 | 2,985,994 | -0.89(-1.63%) |
Mar 23, 2007 | 55.37 | 55.57 | 54.68 | 54.76 | 2,145,853 | -0.64(-1.16%) |
Mar 22, 2007 | 54.35 | 55.72 | 54.35 | 55.40 | 2,730,575 | -0.02(-0.05%) |
Mar 21, 2007 | 54.19 | 55.51 | 53.70 | 55.43 | 2,676,928 | +1.62(+3.01%) |
Mar 20, 2007 | 53.43 | 53.95 | 53.26 | 53.81 | 3,178,186 | +0.13(+0.23%) |
Mar 19, 2007 | 53.67 | 54.09 | 52.81 | 53.68 | 4,715,011 | +0.90(+1.71%) |
Mar 16, 2007 | 53.69 | 54.52 | 52.63 | 52.78 | 6,895,471 | -0.26(-0.49%) |
Mar 15, 2007 | 50.44 | 53.69 | 50.39 | 53.04 | 7,910,321 | +2.74(+5.45%) |
Mar 14, 2007 | 49.94 | 50.71 | 49.28 | 50.30 | 7,926,247 | +0.56(+1.12%) |
Mar 13, 2007 | 53.09 | 52.67 | 48.98 | 49.74 | 16,081,690 | -3.35(-6.31%) |
Mar 12, 2007 | 53.30 | 53.98 | 52.94 | 53.09 | 3,545,448 | -1.05(-1.94%) |
Mar 09, 2007 | 54.70 | 54.82 | 53.86 | 54.14 | 3,211,356 | -0.40(-0.73%) |
Mar 08, 2007 | 54.78 | 55.26 | 54.16 | 54.54 | 2,313,379 | +0.25(+0.46%) |
Mar 07, 2007 | 54.78 | 55.12 | 54.01 | 54.29 | 2,914,385 | -0.58(-1.07%) |
Mar 06, 2007 | 54.41 | 55.18 | 53.99 | 54.87 | 3,792,006 | +1.01(+1.88%) |
Mar 05, 2007 | 54.67 | 54.92 | 53.71 | 53.86 | 3,319,727 | -1.34(-2.42%) |
Mar 02, 2007 | 55.53 | 57.00 | 54.78 | 55.20 | 4,527,847 | -0.04(-0.08%) |