Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.40 | 53.86 | 53.04 | 53.67 | 890,300 | +0.31(+0.58%) |
May 30, 2007 | 52.70 | 53.41 | 52.57 | 53.36 | 774,286 | +0.48(+0.91%) |
May 29, 2007 | 52.47 | 53.06 | 52.36 | 52.88 | 651,100 | +0.44(+0.84%) |
May 25, 2007 | 52.12 | 52.70 | 51.82 | 52.44 | 498,870 | +0.50(+0.96%) |
May 24, 2007 | 52.21 | 52.50 | 51.76 | 51.94 | 873,800 | -0.19(-0.36%) |
May 23, 2007 | 51.83 | 52.39 | 51.75 | 52.13 | 739,940 | +0.30(+0.58%) |
May 22, 2007 | 51.96 | 52.03 | 51.41 | 51.83 | 521,200 | -0.17(-0.33%) |
May 21, 2007 | 52.13 | 52.71 | 51.93 | 52.00 | 699,800 | -0.23(-0.44%) |
May 18, 2007 | 51.66 | 52.23 | 51.53 | 52.23 | 638,700 | +0.62(+1.20%) |
May 17, 2007 | 51.24 | 51.87 | 51.23 | 51.61 | 607,500 | +0.21(+0.41%) |
May 16, 2007 | 51.01 | 51.46 | 50.89 | 51.40 | 515,270 | +0.50(+0.98%) |
May 15, 2007 | 51.11 | 51.57 | 50.67 | 50.90 | 978,600 | -0.17(-0.33%) |
May 14, 2007 | 51.60 | 52.00 | 50.90 | 51.07 | 744,580 | -0.60(-1.16%) |
May 11, 2007 | 51.00 | 51.74 | 50.93 | 51.67 | 780,600 | +0.80(+1.57%) |
May 10, 2007 | 51.56 | 51.77 | 50.84 | 50.87 | 1,034,991 | -0.95(-1.83%) |
May 09, 2007 | 51.87 | 52.02 | 51.54 | 51.82 | 911,800 | -0.10(-0.19%) |
May 08, 2007 | 51.99 | 52.02 | 51.47 | 51.92 | 706,300 | -0.32(-0.61%) |
May 07, 2007 | 52.38 | 52.46 | 51.83 | 52.24 | 671,522 | +0.12(+0.23%) |
May 04, 2007 | 51.49 | 52.20 | 51.49 | 52.12 | 1,397,300 | +0.76(+1.48%) |
May 03, 2007 | 50.95 | 51.49 | 50.78 | 51.36 | 767,800 | +0.44(+0.86%) |
May 02, 2007 | 50.16 | 51.05 | 50.00 | 50.92 | 1,214,473 | +0.76(+1.52%) |
May 01, 2007 | 50.09 | 50.47 | 49.81 | 50.16 | 1,255,842 | -0.24(-0.48%) |
Apr 30, 2007 | 50.31 | 50.83 | 50.24 | 50.40 | 1,182,700 | +0.17(+0.34%) |
Apr 27, 2007 | 50.00 | 50.31 | 49.65 | 50.23 | 1,191,357 | -0.02(-0.04%) |
Apr 26, 2007 | 47.36 | 51.22 | 47.36 | 50.25 | 3,142,200 | +0.45(+0.90%) |
Apr 25, 2007 | 49.00 | 49.86 | 48.85 | 49.80 | 1,517,500 | +0.95(+1.94%) |
Apr 24, 2007 | 48.77 | 49.00 | 48.51 | 48.85 | 576,500 | +0.07(+0.14%) |
Apr 23, 2007 | 48.25 | 48.81 | 48.25 | 48.78 | 890,500 | +0.53(+1.10%) |
Apr 20, 2007 | 47.58 | 48.54 | 47.58 | 48.25 | 1,321,600 | +0.67(+1.41%) |
Apr 19, 2007 | 48.16 | 48.16 | 47.14 | 47.58 | 1,163,800 | +0.29(+0.61%) |
Apr 18, 2007 | 47.54 | 47.55 | 47.20 | 47.29 | 1,382,900 | -0.31(-0.65%) |
Apr 17, 2007 | 47.85 | 47.99 | 47.52 | 47.60 | 1,255,400 | -0.22(-0.46%) |
Apr 16, 2007 | 47.35 | 47.82 | 47.35 | 47.82 | 863,568 | +0.49(+1.04%) |
Apr 13, 2007 | 48.12 | 48.12 | 46.94 | 47.33 | 814,850 | +0.04(+0.08%) |
Apr 12, 2007 | 47.17 | 47.54 | 46.96 | 47.29 | 1,222,700 | +0.00(+0.00%) |
Apr 11, 2007 | 47.60 | 47.73 | 47.26 | 47.29 | 1,369,900 | -0.38(-0.80%) |
Apr 10, 2007 | 48.10 | 48.16 | 47.54 | 47.67 | 867,600 | -0.38(-0.79%) |
Apr 09, 2007 | 48.12 | 48.27 | 47.89 | 48.05 | 865,700 | +0.13(+0.27%) |
Apr 05, 2007 | 47.82 | 48.16 | 47.75 | 47.92 | 849,100 | +0.05(+0.10%) |
Apr 04, 2007 | 48.18 | 48.19 | 47.75 | 47.87 | 642,000 | -0.31(-0.64%) |
Apr 03, 2007 | 47.82 | 48.34 | 47.82 | 48.18 | 1,208,800 | +0.43(+0.90%) |
Apr 02, 2007 | 47.94 | 48.03 | 47.29 | 47.75 | 882,100 | -0.02(-0.04%) |
Mar 30, 2007 | 48.02 | 48.31 | 47.53 | 47.77 | 914,700 | -0.24(-0.50%) |
Mar 29, 2007 | 48.79 | 48.79 | 47.71 | 48.01 | 578,300 | +0.07(+0.15%) |
Mar 28, 2007 | 48.68 | 48.68 | 47.94 | 47.94 | 618,600 | -0.80(-1.64%) |
Mar 27, 2007 | 49.21 | 49.21 | 48.65 | 48.74 | 647,900 | -0.56(-1.14%) |
Mar 26, 2007 | 48.93 | 49.31 | 48.86 | 49.30 | 1,559,800 | +0.28(+0.57%) |
Mar 23, 2007 | 49.16 | 49.16 | 48.31 | 49.02 | 1,076,500 | -0.08(-0.16%) |
Mar 22, 2007 | 47.87 | 49.20 | 47.87 | 49.10 | 746,200 | +0.37(+0.76%) |
Mar 21, 2007 | 47.79 | 48.79 | 47.79 | 48.73 | 1,233,983 | +0.94(+1.97%) |
Mar 20, 2007 | 47.86 | 48.27 | 47.73 | 47.79 | 927,000 | -0.01(-0.02%) |
Mar 19, 2007 | 47.78 | 48.00 | 47.61 | 47.80 | 892,200 | +0.07(+0.15%) |
Mar 16, 2007 | 47.77 | 47.89 | 47.50 | 47.73 | 1,259,600 | -0.03(-0.06%) |
Mar 15, 2007 | 47.77 | 47.94 | 47.56 | 47.76 | 696,400 | -0.01(-0.02%) |
Mar 14, 2007 | 46.96 | 47.85 | 46.95 | 47.77 | 947,100 | +0.82(+1.75%) |
Mar 13, 2007 | 48.25 | 48.06 | 46.95 | 46.95 | 1,048,300 | -1.30(-2.69%) |
Mar 12, 2007 | 47.78 | 48.27 | 47.55 | 48.25 | 1,221,887 | +0.64(+1.34%) |
Mar 09, 2007 | 47.84 | 47.99 | 47.23 | 47.61 | 1,122,000 | +0.01(+0.02%) |
Mar 08, 2007 | 47.40 | 47.87 | 47.10 | 47.60 | 1,156,300 | +0.58(+1.23%) |
Mar 07, 2007 | 46.05 | 47.28 | 45.95 | 47.02 | 1,706,400 | +0.91(+1.97%) |
Mar 06, 2007 | 45.55 | 46.23 | 45.50 | 46.11 | 877,000 | +0.70(+1.54%) |
Mar 05, 2007 | 45.48 | 46.21 | 45.37 | 45.41 | 2,102,900 | -0.24(-0.53%) |
Mar 02, 2007 | 44.42 | 46.07 | 44.42 | 45.65 | 1,181,300 | -0.48(-1.04%) |