Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 52.81 | 53.08 | 52.19 | 52.52 | 9,821,782 | -0.14(-0.27%) |
May 30, 2007 | 51.22 | 52.72 | 51.13 | 52.67 | 12,514,550 | +1.31(+2.56%) |
May 29, 2007 | 50.30 | 51.65 | 50.35 | 51.35 | 11,127,942 | +1.52(+3.05%) |
May 25, 2007 | 49.52 | 50.38 | 49.44 | 49.83 | 10,503,708 | +0.31(+0.63%) |
May 24, 2007 | 50.21 | 50.53 | 48.91 | 49.52 | 16,939,140 | -0.77(-1.53%) |
May 23, 2007 | 50.89 | 51.29 | 50.18 | 50.29 | 7,811,811 | -0.40(-0.79%) |
May 22, 2007 | 50.32 | 51.12 | 50.16 | 50.68 | 8,144,200 | +0.52(+1.04%) |
May 21, 2007 | 49.68 | 50.64 | 49.54 | 50.16 | 25,001,210 | +0.34(+0.69%) |
May 18, 2007 | 50.49 | 50.43 | 49.47 | 49.82 | 12,289,576 | -0.44(-0.87%) |
May 17, 2007 | 51.02 | 51.03 | 50.24 | 50.25 | 9,962,578 | -0.92(-1.80%) |
May 16, 2007 | 51.72 | 51.83 | 50.78 | 51.17 | 9,509,852 | -0.48(-0.93%) |
May 15, 2007 | 52.44 | 52.79 | 51.56 | 51.65 | 6,095,238 | -0.71(-1.35%) |
May 14, 2007 | 52.79 | 53.07 | 52.36 | 52.36 | 3,690,854 | -0.55(-1.04%) |
May 11, 2007 | 52.44 | 52.91 | 52.33 | 52.91 | 3,885,491 | +0.58(+1.11%) |
May 10, 2007 | 52.69 | 52.84 | 52.08 | 52.33 | 6,133,537 | -0.53(-1.00%) |
May 09, 2007 | 52.21 | 53.16 | 52.17 | 52.86 | 5,413,052 | +0.61(+1.16%) |
May 08, 2007 | 52.57 | 52.57 | 52.17 | 52.25 | 4,110,281 | -0.34(-0.65%) |
May 07, 2007 | 52.45 | 52.88 | 52.44 | 52.59 | 3,821,952 | +0.05(+0.09%) |
May 04, 2007 | 52.97 | 53.00 | 52.25 | 52.54 | 5,295,566 | -0.26(-0.50%) |
May 03, 2007 | 52.92 | 53.08 | 52.73 | 52.81 | 7,616,606 | +0.21(+0.40%) |
May 02, 2007 | 52.11 | 52.89 | 52.11 | 52.60 | 8,410,882 | +0.43(+0.82%) |
May 01, 2007 | 52.44 | 52.58 | 51.65 | 52.17 | 7,433,871 | -0.28(-0.53%) |
Apr 30, 2007 | 53.44 | 53.57 | 52.43 | 52.44 | 3,300,939 | -1.02(-1.92%) |
Apr 27, 2007 | 53.37 | 53.63 | 53.28 | 53.47 | 2,216,373 | -0.18(-0.33%) |
Apr 26, 2007 | 53.62 | 53.78 | 53.21 | 53.65 | 3,516,345 | +0.07(+0.14%) |
Apr 25, 2007 | 53.54 | 54.43 | 53.00 | 53.57 | 3,625,165 | +0.07(+0.14%) |
Apr 24, 2007 | 53.93 | 54.02 | 53.15 | 53.50 | 4,047,379 | -0.37(-0.68%) |
Apr 23, 2007 | 53.31 | 54.02 | 53.29 | 53.87 | 3,789,134 | +0.45(+0.85%) |
Apr 20, 2007 | 53.28 | 53.43 | 53.10 | 53.41 | 2,871,736 | +0.58(+1.09%) |
Apr 19, 2007 | 53.19 | 53.19 | 52.76 | 52.84 | 2,728,084 | -0.46(-0.86%) |
Apr 18, 2007 | 53.34 | 53.51 | 53.19 | 53.30 | 4,459,881 | -0.19(-0.36%) |
Apr 17, 2007 | 52.97 | 53.56 | 52.75 | 53.49 | 5,558,146 | +0.75(+1.43%) |
Apr 16, 2007 | 52.95 | 53.04 | 52.56 | 52.73 | 3,542,470 | -0.01(-0.02%) |
Apr 13, 2007 | 52.32 | 52.75 | 51.91 | 52.75 | 4,992,845 | +0.57(+1.09%) |
Apr 12, 2007 | 52.19 | 52.38 | 51.88 | 52.17 | 4,123,322 | -0.28(-0.53%) |
Apr 11, 2007 | 53.08 | 53.20 | 52.19 | 52.45 | 6,065,221 | -0.71(-1.34%) |
Apr 10, 2007 | 53.03 | 53.52 | 52.94 | 53.16 | 2,098,460 | +0.13(+0.25%) |
Apr 09, 2007 | 52.94 | 53.17 | 52.83 | 53.03 | 1,995,560 | -0.04(-0.07%) |
Apr 05, 2007 | 52.89 | 53.21 | 52.89 | 53.06 | 2,153,135 | +0.04(+0.08%) |
Apr 04, 2007 | 53.02 | 53.35 | 52.73 | 53.02 | 3,221,979 | -0.35(-0.66%) |
Apr 03, 2007 | 53.11 | 53.51 | 53.02 | 53.37 | 4,360,011 | +0.46(+0.87%) |
Apr 02, 2007 | 52.51 | 52.94 | 52.25 | 52.91 | 5,997,491 | +0.62(+1.18%) |
Mar 30, 2007 | 51.78 | 52.46 | 51.78 | 52.29 | 6,926,617 | +0.48(+0.94%) |
Mar 29, 2007 | 52.11 | 52.31 | 51.57 | 51.81 | 4,431,858 | +0.28(+0.54%) |
Mar 28, 2007 | 51.82 | 52.22 | 51.27 | 51.53 | 8,755,592 | -0.61(-1.16%) |
Mar 27, 2007 | 52.51 | 52.59 | 51.87 | 52.14 | 5,427,644 | -0.44(-0.83%) |
Mar 26, 2007 | 52.96 | 53.52 | 52.48 | 52.57 | 7,986,567 | -0.83(-1.55%) |
Mar 23, 2007 | 53.48 | 53.79 | 53.19 | 53.40 | 5,118,820 | -0.43(-0.80%) |
Mar 22, 2007 | 53.84 | 54.08 | 53.55 | 53.83 | 4,294,530 | -0.04(-0.08%) |
Mar 21, 2007 | 53.06 | 53.98 | 52.71 | 53.87 | 7,733,366 | +0.75(+1.41%) |
Mar 20, 2007 | 52.91 | 53.24 | 52.57 | 53.13 | 6,122,912 | +0.17(+0.32%) |
Mar 19, 2007 | 52.75 | 53.14 | 52.59 | 52.95 | 5,767,108 | +0.53(+1.01%) |
Mar 16, 2007 | 52.91 | 52.95 | 52.30 | 52.43 | 7,667,797 | -0.29(-0.56%) |
Mar 15, 2007 | 52.35 | 52.94 | 52.35 | 52.72 | 3,343,962 | +0.39(+0.75%) |
Mar 14, 2007 | 51.99 | 52.51 | 51.24 | 52.33 | 11,216,023 | +0.25(+0.47%) |
Mar 13, 2007 | 53.49 | 53.35 | 51.97 | 52.08 | 9,756,763 | -1.41(-2.64%) |
Mar 12, 2007 | 52.90 | 53.70 | 52.86 | 53.49 | 6,217,503 | +0.27(+0.51%) |
Mar 09, 2007 | 52.89 | 53.38 | 52.79 | 53.22 | 5,598,883 | +0.64(+1.22%) |
Mar 08, 2007 | 52.12 | 53.06 | 52.12 | 52.58 | 5,317,365 | +0.83(+1.60%) |
Mar 07, 2007 | 52.59 | 52.68 | 51.74 | 51.75 | 7,123,998 | -0.75(-1.43%) |
Mar 06, 2007 | 51.25 | 52.74 | 51.25 | 52.50 | 10,758,530 | +1.75(+3.44%) |
Mar 05, 2007 | 52.17 | 52.21 | 50.75 | 50.75 | 12,687,834 | -1.86(-3.54%) |
Mar 02, 2007 | 53.26 | 53.62 | 52.62 | 52.62 | 6,157,190 | -1.11(-2.07%) |