Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.73 | 61.01 | 58.24 | 58.29 | 3,859,187 | -2.44(-4.01%) |
May 30, 2007 | 59.30 | 60.78 | 58.18 | 60.72 | 3,686,752 | +1.42(+2.40%) |
May 29, 2007 | 58.44 | 59.36 | 58.34 | 59.30 | 2,155,326 | +0.86(+1.48%) |
May 25, 2007 | 58.59 | 59.21 | 58.20 | 58.44 | 1,923,678 | -0.07(-0.11%) |
May 24, 2007 | 59.67 | 61.67 | 58.34 | 58.50 | 3,539,876 | -1.84(-3.05%) |
May 23, 2007 | 57.53 | 60.39 | 57.41 | 60.34 | 7,115,149 | +3.41(+5.98%) |
May 22, 2007 | 57.13 | 57.30 | 56.46 | 56.94 | 2,100,823 | -0.18(-0.32%) |
May 21, 2007 | 56.90 | 57.72 | 56.70 | 57.12 | 2,368,569 | +0.49(+0.87%) |
May 18, 2007 | 56.16 | 56.82 | 55.93 | 56.63 | 1,637,381 | +0.47(+0.83%) |
May 17, 2007 | 57.06 | 57.06 | 55.99 | 56.16 | 2,617,484 | -0.89(-1.56%) |
May 16, 2007 | 55.78 | 57.10 | 55.78 | 57.05 | 2,453,761 | +1.08(+1.93%) |
May 15, 2007 | 56.87 | 57.25 | 55.95 | 55.97 | 2,509,113 | -0.90(-1.59%) |
May 14, 2007 | 56.99 | 57.47 | 56.52 | 56.87 | 1,968,729 | -0.12(-0.21%) |
May 11, 2007 | 56.03 | 57.29 | 55.84 | 56.99 | 1,735,648 | +0.99(+1.76%) |
May 10, 2007 | 56.66 | 57.50 | 56.00 | 56.00 | 2,553,238 | -1.41(-2.45%) |
May 09, 2007 | 56.90 | 57.90 | 56.36 | 57.41 | 3,041,120 | +0.31(+0.54%) |
May 08, 2007 | 54.65 | 57.36 | 54.60 | 57.10 | 3,858,709 | +2.23(+4.07%) |
May 07, 2007 | 55.90 | 55.90 | 54.69 | 54.86 | 2,373,588 | -1.15(-2.06%) |
May 04, 2007 | 55.94 | 56.24 | 55.50 | 56.02 | 2,473,089 | +0.49(+0.87%) |
May 03, 2007 | 55.39 | 56.23 | 55.11 | 55.53 | 2,584,681 | +0.22(+0.39%) |
May 02, 2007 | 54.58 | 55.48 | 54.39 | 55.31 | 2,707,798 | +0.53(+0.96%) |
May 01, 2007 | 55.33 | 55.67 | 54.53 | 54.79 | 3,485,148 | -0.54(-0.98%) |
Apr 30, 2007 | 56.44 | 56.44 | 55.27 | 55.33 | 2,080,340 | -0.83(-1.48%) |
Apr 27, 2007 | 56.37 | 56.81 | 55.93 | 56.16 | 2,490,816 | -0.69(-1.22%) |
Apr 26, 2007 | 57.08 | 57.46 | 56.70 | 56.85 | 2,254,688 | -0.44(-0.76%) |
Apr 25, 2007 | 58.33 | 58.99 | 55.67 | 57.29 | 5,445,462 | +0.39(+0.69%) |
Apr 24, 2007 | 57.11 | 58.42 | 56.34 | 56.90 | 4,153,118 | +0.75(+1.34%) |
Apr 23, 2007 | 57.03 | 57.29 | 56.10 | 56.14 | 2,704,837 | -0.83(-1.45%) |
Apr 20, 2007 | 57.64 | 57.64 | 56.46 | 56.97 | 2,361,916 | +0.08(+0.15%) |
Apr 19, 2007 | 56.74 | 57.54 | 56.34 | 56.89 | 2,093,604 | +0.07(+0.12%) |
Apr 18, 2007 | 56.49 | 57.74 | 55.61 | 56.82 | 5,059,805 | -0.42(-0.73%) |
Apr 17, 2007 | 55.30 | 59.73 | 55.24 | 57.24 | 13,415,323 | +2.24(+4.08%) |
Apr 16, 2007 | 54.39 | 55.05 | 53.55 | 55.00 | 9,418,593 | +2.44(+4.65%) |
Apr 13, 2007 | 52.13 | 52.68 | 51.98 | 52.55 | 6,100,850 | +0.65(+1.26%) |
Apr 12, 2007 | 50.84 | 51.97 | 50.62 | 51.90 | 6,457,313 | +1.18(+2.33%) |
Apr 11, 2007 | 50.51 | 50.78 | 50.13 | 50.72 | 4,226,325 | +0.36(+0.71%) |
Apr 10, 2007 | 51.72 | 51.78 | 50.22 | 50.36 | 4,393,582 | -1.34(-2.59%) |
Apr 09, 2007 | 51.14 | 51.77 | 51.09 | 51.70 | 2,953,273 | +0.56(+1.10%) |
Apr 05, 2007 | 50.96 | 51.21 | 50.68 | 51.14 | 2,166,140 | +0.05(+0.10%) |
Apr 04, 2007 | 51.37 | 51.42 | 51.00 | 51.09 | 2,428,318 | -0.28(-0.55%) |
Apr 03, 2007 | 51.31 | 51.77 | 50.92 | 51.37 | 3,037,280 | +0.09(+0.18%) |
Apr 02, 2007 | 51.92 | 52.12 | 51.12 | 51.28 | 3,741,362 | -0.65(-1.26%) |
Mar 30, 2007 | 51.97 | 52.34 | 51.64 | 51.93 | 2,921,965 | -0.03(-0.05%) |
Mar 29, 2007 | 51.63 | 51.99 | 51.25 | 51.96 | 3,189,401 | +0.48(+0.93%) |
Mar 28, 2007 | 52.57 | 52.57 | 51.36 | 51.48 | 5,767,720 | -1.18(-2.24%) |
Mar 27, 2007 | 53.64 | 53.74 | 52.59 | 52.66 | 4,090,894 | -1.31(-2.43%) |
Mar 26, 2007 | 54.65 | 54.66 | 53.39 | 53.98 | 2,979,802 | -0.90(-1.63%) |
Mar 23, 2007 | 55.48 | 55.68 | 54.80 | 54.87 | 2,141,404 | -0.64(-1.16%) |
Mar 22, 2007 | 54.46 | 55.83 | 54.46 | 55.52 | 2,724,912 | -0.03(-0.05%) |
Mar 21, 2007 | 54.30 | 55.62 | 53.81 | 55.54 | 2,671,377 | +1.62(+3.01%) |
Mar 20, 2007 | 53.54 | 54.06 | 53.37 | 53.92 | 3,171,596 | +0.13(+0.23%) |
Mar 19, 2007 | 53.78 | 54.20 | 52.92 | 53.79 | 4,705,233 | +0.90(+1.71%) |
Mar 16, 2007 | 53.80 | 54.63 | 52.74 | 52.89 | 6,881,172 | -0.26(-0.49%) |
Mar 15, 2007 | 50.54 | 53.80 | 50.49 | 53.15 | 7,893,918 | +2.74(+5.45%) |
Mar 14, 2007 | 50.04 | 50.81 | 49.38 | 50.40 | 7,909,811 | +0.56(+1.12%) |
Mar 13, 2007 | 53.20 | 52.78 | 49.08 | 49.84 | 16,048,342 | -3.36(-6.31%) |
Mar 12, 2007 | 53.42 | 54.09 | 53.05 | 53.20 | 3,538,096 | -1.05(-1.94%) |
Mar 09, 2007 | 54.81 | 54.94 | 53.98 | 54.25 | 3,204,697 | -0.40(-0.73%) |
Mar 08, 2007 | 54.90 | 55.37 | 54.27 | 54.65 | 2,308,581 | +0.25(+0.46%) |
Mar 07, 2007 | 54.90 | 55.23 | 54.13 | 54.40 | 2,908,342 | -0.59(-1.07%) |
Mar 06, 2007 | 54.53 | 55.30 | 54.10 | 54.99 | 3,784,143 | +1.01(+1.88%) |
Mar 05, 2007 | 54.79 | 55.03 | 53.82 | 53.98 | 3,312,843 | -1.34(-2.42%) |
Mar 02, 2007 | 55.65 | 57.11 | 54.90 | 55.31 | 4,518,458 | -0.04(-0.08%) |