Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.05 | 55.43 | 54.68 | 54.76 | 2,055,737 | -0.08(-0.15%) |
May 30, 2007 | 54.06 | 54.92 | 53.78 | 54.84 | 2,000,284 | +0.32(+0.59%) |
May 29, 2007 | 55.06 | 55.23 | 54.39 | 54.52 | 2,109,136 | -0.84(-1.53%) |
May 25, 2007 | 54.87 | 55.46 | 54.51 | 55.37 | 1,294,005 | +0.49(+0.89%) |
May 24, 2007 | 55.90 | 56.05 | 54.71 | 54.88 | 2,918,072 | -0.78(-1.40%) |
May 23, 2007 | 55.79 | 56.22 | 55.52 | 55.66 | 1,646,746 | -0.14(-0.25%) |
May 22, 2007 | 55.53 | 56.03 | 55.29 | 55.79 | 1,620,692 | +0.36(+0.65%) |
May 21, 2007 | 55.42 | 55.65 | 55.17 | 55.43 | 2,239,919 | -0.23(-0.42%) |
May 18, 2007 | 55.29 | 55.90 | 55.21 | 55.66 | 3,018,330 | +0.71(+1.29%) |
May 17, 2007 | 54.30 | 55.19 | 54.09 | 54.96 | 2,844,636 | +0.51(+0.93%) |
May 16, 2007 | 53.69 | 54.51 | 53.58 | 54.45 | 2,596,962 | +0.76(+1.42%) |
May 15, 2007 | 53.16 | 53.84 | 53.02 | 53.69 | 1,938,241 | +0.72(+1.37%) |
May 14, 2007 | 53.25 | 53.61 | 52.51 | 52.96 | 2,021,806 | -0.29(-0.54%) |
May 11, 2007 | 53.36 | 53.78 | 53.04 | 53.25 | 1,438,294 | +0.06(+0.11%) |
May 10, 2007 | 53.65 | 53.80 | 53.20 | 53.20 | 2,427,490 | -0.81(-1.50%) |
May 09, 2007 | 53.47 | 54.01 | 53.24 | 54.01 | 1,873,786 | +0.76(+1.44%) |
May 08, 2007 | 53.24 | 53.40 | 52.95 | 53.24 | 1,434,689 | -0.17(-0.32%) |
May 07, 2007 | 53.70 | 53.89 | 53.26 | 53.41 | 1,012,743 | +0.10(+0.20%) |
May 04, 2007 | 53.40 | 53.44 | 52.97 | 53.31 | 1,574,997 | +0.19(+0.35%) |
May 03, 2007 | 53.28 | 53.67 | 52.90 | 53.12 | 2,039,076 | -0.16(-0.30%) |
May 02, 2007 | 51.80 | 53.53 | 51.80 | 53.28 | 2,549,325 | +0.83(+1.58%) |
May 01, 2007 | 52.62 | 52.62 | 51.45 | 52.46 | 2,297,102 | +0.54(+1.04%) |
Apr 30, 2007 | 52.87 | 52.87 | 51.83 | 51.92 | 1,435,569 | -0.88(-1.66%) |
Apr 27, 2007 | 52.82 | 52.96 | 52.30 | 52.79 | 1,384,864 | -0.45(-0.85%) |
Apr 26, 2007 | 53.65 | 53.69 | 52.48 | 53.24 | 2,012,427 | +0.21(+0.39%) |
Apr 25, 2007 | 52.28 | 53.07 | 52.26 | 53.03 | 1,887,957 | +1.08(+2.07%) |
Apr 24, 2007 | 51.88 | 52.07 | 51.51 | 51.96 | 1,977,562 | +0.23(+0.45%) |
Apr 23, 2007 | 51.61 | 51.88 | 51.43 | 51.72 | 1,555,168 | +0.28(+0.55%) |
Apr 20, 2007 | 51.71 | 51.79 | 51.31 | 51.44 | 2,408,011 | +0.27(+0.53%) |
Apr 19, 2007 | 50.75 | 51.39 | 50.75 | 51.17 | 1,486,459 | -0.17(-0.33%) |
Apr 18, 2007 | 52.07 | 52.07 | 51.03 | 51.34 | 907,886 | -0.03(-0.06%) |
Apr 17, 2007 | 51.28 | 51.74 | 50.95 | 51.37 | 1,727,868 | -0.08(-0.16%) |
Apr 16, 2007 | 50.94 | 51.60 | 50.94 | 51.45 | 1,108,561 | +0.67(+1.31%) |
Apr 13, 2007 | 50.84 | 51.14 | 50.53 | 50.78 | 1,259,627 | -0.15(-0.30%) |
Apr 12, 2007 | 51.09 | 51.09 | 50.31 | 50.94 | 1,155,498 | +0.51(+1.02%) |
Apr 11, 2007 | 50.80 | 50.95 | 50.30 | 50.42 | 1,441,694 | -0.43(-0.85%) |
Apr 10, 2007 | 51.35 | 51.41 | 50.77 | 50.85 | 1,354,618 | -0.39(-0.77%) |
Apr 09, 2007 | 51.27 | 51.35 | 50.88 | 51.25 | 819,857 | +0.19(+0.38%) |
Apr 05, 2007 | 50.98 | 51.16 | 50.87 | 51.06 | 1,023,268 | +0.07(+0.14%) |
Apr 04, 2007 | 51.06 | 51.21 | 50.88 | 50.98 | 807,772 | +0.06(+0.11%) |
Apr 03, 2007 | 50.95 | 51.27 | 50.63 | 50.93 | 987,335 | +0.29(+0.57%) |
Apr 02, 2007 | 50.65 | 50.79 | 50.14 | 50.64 | 1,593,339 | +0.00(+0.00%) |
Mar 30, 2007 | 50.71 | 51.18 | 50.07 | 50.64 | 1,235,506 | +0.03(+0.06%) |
Mar 29, 2007 | 50.90 | 51.10 | 50.03 | 50.61 | 1,524,334 | +0.06(+0.13%) |
Mar 28, 2007 | 50.95 | 51.12 | 50.32 | 50.54 | 1,603,286 | -0.75(-1.46%) |
Mar 27, 2007 | 51.47 | 51.65 | 50.97 | 51.29 | 1,318,561 | -0.55(-1.06%) |
Mar 26, 2007 | 51.53 | 51.86 | 50.75 | 51.84 | 1,428,721 | +0.31(+0.59%) |
Mar 23, 2007 | 51.27 | 51.62 | 51.11 | 51.53 | 1,050,994 | +0.31(+0.60%) |
Mar 22, 2007 | 51.43 | 51.46 | 50.79 | 51.23 | 979,254 | -0.09(-0.17%) |
Mar 21, 2007 | 50.69 | 51.39 | 50.26 | 51.31 | 1,387,866 | +0.64(+1.25%) |
Mar 20, 2007 | 50.51 | 50.68 | 50.16 | 50.68 | 1,985,115 | +1.15(+2.32%) |
Mar 19, 2007 | 49.09 | 49.57 | 49.00 | 49.53 | 1,064,920 | +0.80(+1.65%) |
Mar 16, 2007 | 49.25 | 49.34 | 48.39 | 48.72 | 1,936,998 | -0.51(-1.03%) |
Mar 15, 2007 | 48.88 | 49.74 | 48.88 | 49.23 | 1,178,312 | +0.35(+0.72%) |
Mar 14, 2007 | 48.48 | 48.92 | 47.78 | 48.88 | 2,678,152 | +0.57(+1.18%) |
Mar 13, 2007 | 49.46 | 49.42 | 48.27 | 48.31 | 1,781,705 | -1.16(-2.34%) |
Mar 12, 2007 | 49.34 | 49.73 | 49.26 | 49.46 | 1,099,236 | +0.09(+0.18%) |
Mar 09, 2007 | 49.39 | 49.62 | 48.95 | 49.38 | 1,420,390 | +0.34(+0.69%) |
Mar 08, 2007 | 48.46 | 49.33 | 48.28 | 49.04 | 2,847,620 | +1.04(+2.16%) |
Mar 07, 2007 | 48.64 | 48.96 | 47.98 | 48.00 | 2,459,449 | -1.01(-2.05%) |
Mar 06, 2007 | 48.42 | 49.24 | 48.31 | 49.01 | 2,480,959 | +0.75(+1.55%) |
Mar 05, 2007 | 48.27 | 49.06 | 48.10 | 48.26 | 2,107,584 | -0.45(-0.92%) |
Mar 02, 2007 | 49.05 | 49.35 | 48.58 | 48.71 | 2,185,417 | -0.61(-1.24%) |