Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.30 | 51.32 | 50.34 | 50.72 | 592,120 | -0.58(-1.13%) |
May 30, 2007 | 50.65 | 51.56 | 50.34 | 51.30 | 686,335 | +0.40(+0.78%) |
May 29, 2007 | 50.27 | 50.97 | 49.79 | 50.90 | 661,981 | +0.64(+1.27%) |
May 25, 2007 | 49.95 | 51.51 | 49.75 | 50.27 | 1,279,384 | +0.22(+0.45%) |
May 24, 2007 | 51.44 | 51.46 | 49.40 | 50.04 | 2,595,763 | -1.39(-2.69%) |
May 23, 2007 | 53.78 | 54.44 | 51.43 | 51.43 | 1,617,753 | -2.35(-4.38%) |
May 22, 2007 | 53.74 | 55.59 | 53.55 | 53.78 | 1,235,630 | +0.73(+1.37%) |
May 21, 2007 | 52.77 | 53.96 | 52.77 | 53.06 | 469,320 | +0.39(+0.74%) |
May 18, 2007 | 53.59 | 53.68 | 52.37 | 52.67 | 671,991 | -0.92(-1.72%) |
May 17, 2007 | 53.69 | 53.83 | 53.15 | 53.59 | 337,921 | -0.41(-0.75%) |
May 16, 2007 | 54.67 | 54.80 | 53.30 | 54.00 | 526,592 | -0.76(-1.38%) |
May 15, 2007 | 54.96 | 55.43 | 54.27 | 54.75 | 668,184 | -0.22(-0.41%) |
May 14, 2007 | 55.95 | 56.29 | 54.97 | 54.97 | 536,189 | -0.84(-1.51%) |
May 11, 2007 | 55.91 | 56.54 | 55.38 | 55.82 | 514,209 | -0.03(-0.05%) |
May 10, 2007 | 57.16 | 57.50 | 55.68 | 55.85 | 520,559 | -1.63(-2.83%) |
May 09, 2007 | 57.22 | 57.86 | 57.15 | 57.47 | 463,438 | -0.14(-0.24%) |
May 08, 2007 | 56.22 | 58.97 | 56.15 | 57.61 | 1,547,273 | +1.39(+2.46%) |
May 07, 2007 | 55.43 | 56.25 | 55.29 | 56.22 | 377,376 | +0.70(+1.26%) |
May 04, 2007 | 55.53 | 55.96 | 55.24 | 55.53 | 835,345 | +0.00(+0.00%) |
May 03, 2007 | 55.33 | 56.16 | 55.16 | 55.53 | 634,497 | +0.16(+0.30%) |
May 02, 2007 | 55.39 | 57.17 | 54.97 | 55.36 | 775,184 | +0.08(+0.14%) |
May 01, 2007 | 54.88 | 55.72 | 53.56 | 55.28 | 701,607 | +0.41(+0.74%) |
Apr 30, 2007 | 56.69 | 56.69 | 54.88 | 54.88 | 591,293 | -1.96(-3.44%) |
Apr 27, 2007 | 56.39 | 57.13 | 56.22 | 56.84 | 446,721 | +0.18(+0.33%) |
Apr 26, 2007 | 54.80 | 58.10 | 54.32 | 56.65 | 1,174,834 | +1.78(+3.25%) |
Apr 25, 2007 | 53.57 | 55.24 | 53.46 | 54.87 | 624,316 | +1.33(+2.48%) |
Apr 24, 2007 | 53.75 | 54.02 | 53.20 | 53.54 | 226,919 | -0.23(-0.43%) |
Apr 23, 2007 | 53.39 | 54.20 | 53.30 | 53.77 | 320,207 | +0.23(+0.43%) |
Apr 20, 2007 | 53.65 | 54.29 | 52.61 | 53.54 | 380,781 | +0.29(+0.55%) |
Apr 19, 2007 | 53.12 | 54.23 | 52.83 | 53.25 | 430,520 | -0.42(-0.78%) |
Apr 18, 2007 | 52.60 | 54.86 | 52.19 | 53.67 | 914,494 | +0.59(+1.11%) |
Apr 17, 2007 | 51.71 | 54.03 | 51.51 | 53.08 | 866,200 | +1.33(+2.57%) |
Apr 16, 2007 | 51.76 | 52.18 | 51.51 | 51.75 | 241,605 | +0.15(+0.28%) |
Apr 13, 2007 | 52.21 | 52.43 | 51.29 | 51.60 | 314,428 | -0.79(-1.52%) |
Apr 12, 2007 | 51.64 | 52.60 | 50.82 | 52.40 | 449,198 | +0.76(+1.46%) |
Apr 11, 2007 | 52.74 | 52.92 | 51.55 | 51.64 | 221,704 | -0.74(-1.41%) |
Apr 10, 2007 | 51.88 | 52.67 | 51.70 | 52.38 | 251,480 | +0.61(+1.18%) |
Apr 09, 2007 | 51.62 | 52.11 | 51.48 | 51.77 | 191,835 | -0.15(-0.28%) |
Apr 05, 2007 | 51.93 | 52.50 | 51.76 | 51.91 | 138,590 | -0.02(-0.04%) |
Apr 04, 2007 | 51.86 | 52.17 | 51.45 | 51.93 | 167,069 | -0.08(-0.15%) |
Apr 03, 2007 | 51.07 | 52.31 | 50.90 | 52.01 | 239,407 | +0.96(+1.88%) |
Apr 02, 2007 | 50.58 | 51.84 | 50.58 | 51.05 | 309,888 | +0.36(+0.71%) |
Mar 30, 2007 | 51.40 | 51.84 | 50.58 | 50.69 | 453,049 | -0.73(-1.41%) |
Mar 29, 2007 | 52.21 | 52.33 | 51.22 | 51.42 | 393,990 | -0.27(-0.52%) |
Mar 28, 2007 | 52.71 | 52.72 | 51.07 | 51.69 | 486,760 | -1.26(-2.38%) |
Mar 27, 2007 | 53.92 | 54.19 | 52.94 | 52.95 | 311,126 | -0.97(-1.80%) |
Mar 26, 2007 | 53.90 | 54.54 | 53.52 | 53.92 | 257,455 | -0.12(-0.22%) |
Mar 23, 2007 | 54.03 | 54.61 | 53.79 | 54.03 | 304,676 | -0.23(-0.43%) |
Mar 22, 2007 | 54.49 | 54.93 | 53.38 | 54.27 | 277,072 | -0.47(-0.85%) |
Mar 21, 2007 | 54.49 | 55.24 | 54.41 | 54.73 | 338,885 | +0.16(+0.28%) |
Mar 20, 2007 | 53.41 | 54.92 | 53.31 | 54.58 | 529,172 | +0.84(+1.57%) |
Mar 19, 2007 | 52.81 | 53.83 | 52.58 | 53.73 | 327,637 | +1.16(+2.21%) |
Mar 16, 2007 | 52.54 | 52.97 | 52.15 | 52.57 | 290,590 | +0.21(+0.41%) |
Mar 15, 2007 | 52.19 | 52.64 | 52.13 | 52.36 | 275,639 | +0.01(+0.02%) |
Mar 14, 2007 | 50.55 | 52.71 | 50.55 | 52.35 | 489,546 | +0.94(+1.83%) |
Mar 13, 2007 | 53.30 | 53.32 | 51.08 | 51.41 | 1,124,595 | -1.89(-3.55%) |
Mar 12, 2007 | 53.31 | 53.50 | 53.09 | 53.30 | 463,232 | -0.17(-0.33%) |
Mar 09, 2007 | 53.86 | 53.86 | 53.17 | 53.47 | 285,844 | -0.19(-0.36%) |
Mar 08, 2007 | 54.22 | 54.72 | 53.51 | 53.67 | 376,344 | -0.28(-0.52%) |
Mar 07, 2007 | 54.27 | 54.99 | 53.95 | 53.95 | 406,373 | -0.39(-0.71%) |
Mar 06, 2007 | 53.64 | 54.74 | 53.62 | 54.34 | 492,332 | +1.04(+1.95%) |
Mar 05, 2007 | 53.30 | 53.92 | 52.13 | 53.30 | 843,498 | -0.24(-0.45%) |
Mar 02, 2007 | 54.02 | 55.12 | 53.52 | 53.54 | 514,003 | -0.47(-0.86%) |