Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.90 | 61.10 | 60.70 | 60.90 | 341,993 | -0.50(-0.81%) |
May 30, 2007 | 61.40 | 62.25 | 60.25 | 61.40 | 115,782 | +0.00(+0.00%) |
May 29, 2007 | 61.40 | 61.55 | 61.10 | 61.40 | 384,868 | +0.05(+0.08%) |
May 25, 2007 | 61.35 | 61.35 | 60.40 | 61.35 | 100,104 | +1.30(+2.16%) |
May 24, 2007 | 61.75 | 61.05 | 59.85 | 60.05 | 342,372 | -1.70(-2.75%) |
May 23, 2007 | 61.75 | 61.85 | 61.05 | 61.75 | 496,450 | +0.55(+0.90%) |
May 22, 2007 | 61.85 | 61.75 | 61.08 | 61.20 | 290,297 | -0.65(-1.05%) |
May 21, 2007 | 61.85 | 62.90 | 61.05 | 61.85 | 150,164 | -2.05(-3.21%) |
May 18, 2007 | 63.90 | 64.20 | 62.90 | 63.90 | 102,519 | +1.10(+1.75%) |
May 17, 2007 | 62.80 | 62.80 | 62.25 | 62.80 | 62,052 | -0.60(-0.95%) |
May 16, 2007 | 63.40 | 63.90 | 63.00 | 63.40 | 86,823 | -0.45(-0.70%) |
May 15, 2007 | 63.85 | 64.10 | 62.67 | 63.85 | 181,718 | +0.90(+1.43%) |
May 14, 2007 | 62.95 | 63.50 | 62.70 | 62.95 | 75,430 | -0.80(-1.25%) |
May 11, 2007 | 63.75 | 63.95 | 62.05 | 63.75 | 60,799 | +1.75(+2.82%) |
May 10, 2007 | 62.00 | 62.95 | 62.00 | 62.00 | 66,627 | +0.00(+0.00%) |
May 09, 2007 | 62.00 | 62.25 | 61.40 | 62.00 | 98,017 | +2.55(+4.29%) |
May 08, 2007 | 59.45 | 59.50 | 58.80 | 59.45 | 68,419 | -0.25(-0.42%) |
May 07, 2007 | 59.70 | 59.90 | 59.35 | 59.70 | 64,894 | +0.05(+0.08%) |
May 04, 2007 | 59.65 | 59.75 | 59.15 | 59.65 | 87,721 | +0.85(+1.45%) |
May 03, 2007 | 58.80 | 58.90 | 58.55 | 58.80 | 73,261 | -0.35(-0.59%) |
May 02, 2007 | 59.15 | 59.15 | 58.35 | 59.15 | 54,312 | +0.65(+1.11%) |
May 01, 2007 | 58.50 | 58.75 | 58.20 | 58.50 | 57,476 | +0.10(+0.17%) |
Apr 30, 2007 | 58.40 | 58.80 | 58.40 | 58.40 | 57,110 | +0.05(+0.09%) |
Apr 27, 2007 | 58.60 | 58.75 | 58.10 | 58.35 | 45,949 | -0.25(-0.43%) |
Apr 26, 2007 | 58.60 | 58.85 | 58.25 | 58.60 | 49,205 | -0.40(-0.68%) |
Apr 25, 2007 | 58.30 | 59.00 | 58.25 | 59.00 | 65,851 | +0.70(+1.20%) |
Apr 24, 2007 | 58.30 | 58.30 | 57.39 | 58.30 | 290,639 | +0.35(+0.60%) |
Apr 23, 2007 | 57.95 | 58.45 | 57.95 | 57.95 | 62,337 | -0.35(-0.60%) |
Apr 20, 2007 | 58.30 | 59.55 | 57.25 | 58.30 | 67,898 | +1.35(+2.37%) |
Apr 19, 2007 | 57.25 | 56.95 | 56.10 | 56.95 | 41,901 | -0.30(-0.52%) |
Apr 18, 2007 | 57.25 | 57.25 | 56.70 | 57.25 | 93,264 | +0.80(+1.42%) |
Apr 17, 2007 | 56.45 | 56.75 | 56.15 | 56.45 | 66,843 | -0.05(-0.09%) |
Apr 16, 2007 | 56.50 | 56.90 | 56.25 | 56.50 | 87,026 | +1.35(+2.45%) |
Apr 13, 2007 | 55.15 | 55.20 | 54.40 | 55.15 | 74,691 | +0.70(+1.29%) |
Apr 12, 2007 | 54.45 | 54.45 | 53.50 | 54.45 | 46,202 | +0.70(+1.30%) |
Apr 11, 2007 | 53.75 | 54.25 | 53.60 | 53.75 | 150,586 | -0.45(-0.83%) |
Apr 10, 2007 | 54.20 | 54.35 | 54.00 | 54.20 | 54,842 | +0.25(+0.46%) |
Apr 09, 2007 | 53.95 | 54.10 | 53.80 | 53.95 | 46,911 | -0.05(-0.09%) |
Apr 05, 2007 | 54.00 | 54.10 | 53.70 | 54.00 | 94,202 | +0.80(+1.50%) |
Apr 04, 2007 | 53.20 | 53.35 | 52.29 | 53.20 | 62,847 | +0.35(+0.66%) |
Apr 03, 2007 | 52.85 | 53.05 | 52.35 | 52.85 | 54,834 | +0.75(+1.44%) |
Apr 02, 2007 | 52.10 | 52.35 | 51.75 | 52.10 | 123,821 | -0.40(-0.76%) |
Mar 30, 2007 | 52.50 | 52.65 | 51.74 | 52.50 | 185,128 | +0.35(+0.67%) |
Mar 29, 2007 | 52.15 | 52.15 | 51.75 | 52.15 | 76,819 | +0.30(+0.58%) |
Mar 28, 2007 | 51.85 | 51.85 | 43.30 | 51.85 | 64,768 | -0.75(-1.43%) |
Mar 27, 2007 | 52.60 | 52.60 | 52.00 | 52.60 | 57,970 | +0.50(+0.96%) |
Mar 26, 2007 | 52.10 | 52.60 | 51.65 | 52.10 | 141,931 | -0.68(-1.29%) |
Mar 23, 2007 | 52.78 | 53.15 | 52.50 | 52.78 | 123,741 | -0.82(-1.53%) |
Mar 22, 2007 | 53.60 | 53.65 | 53.05 | 53.60 | 56,286 | +1.00(+1.90%) |
Mar 21, 2007 | 52.60 | 52.95 | 51.72 | 52.60 | 76,104 | +0.10(+0.19%) |
Mar 20, 2007 | 52.50 | 52.50 | 51.45 | 52.50 | 117,261 | +0.75(+1.45%) |
Mar 19, 2007 | 51.75 | 52.20 | 51.50 | 51.75 | 54,159 | +0.90(+1.77%) |
Mar 16, 2007 | 50.85 | 51.15 | 50.45 | 50.85 | 45,936 | +0.00(+0.00%) |
Mar 15, 2007 | 50.85 | 51.00 | 49.95 | 50.85 | 64,359 | +0.50(+0.99%) |
Mar 14, 2007 | 50.35 | 51.00 | 49.70 | 50.35 | 58,171 | -0.85(-1.66%) |
Mar 13, 2007 | 52.70 | 52.25 | 50.75 | 51.20 | 75,835 | -1.50(-2.85%) |
Mar 12, 2007 | 52.70 | 52.85 | 52.35 | 52.70 | 60,381 | +0.00(+0.00%) |
Mar 09, 2007 | 52.70 | 52.95 | 52.40 | 52.70 | 52,320 | -0.20(-0.38%) |
Mar 08, 2007 | 52.90 | 53.00 | 51.45 | 52.90 | 91,467 | +1.15(+2.22%) |
Mar 07, 2007 | 51.75 | 51.95 | 51.20 | 51.75 | 81,624 | +0.25(+0.49%) |
Mar 06, 2007 | 51.50 | 52.20 | 51.00 | 51.50 | 80,893 | +1.00(+1.98%) |
Mar 05, 2007 | 50.50 | 51.00 | 49.75 | 50.50 | 84,518 | -0.35(-0.69%) |
Mar 02, 2007 | 52.20 | 51.25 | 50.70 | 50.85 | 79,448 | -1.35(-2.59%) |