Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.06 | 55.44 | 54.69 | 54.77 | 2,055,418 | -0.08(-0.15%) |
May 30, 2007 | 54.06 | 54.93 | 53.79 | 54.85 | 1,999,973 | +0.32(+0.59%) |
May 29, 2007 | 55.07 | 55.24 | 54.40 | 54.53 | 2,108,808 | -0.84(-1.53%) |
May 25, 2007 | 54.88 | 55.46 | 54.51 | 55.38 | 1,293,804 | +0.49(+0.89%) |
May 24, 2007 | 55.91 | 56.06 | 54.72 | 54.88 | 2,917,619 | -0.78(-1.40%) |
May 23, 2007 | 55.80 | 56.23 | 55.53 | 55.67 | 1,646,491 | -0.14(-0.25%) |
May 22, 2007 | 55.54 | 56.04 | 55.30 | 55.80 | 1,620,441 | +0.36(+0.65%) |
May 21, 2007 | 55.43 | 55.66 | 55.18 | 55.44 | 2,239,571 | -0.23(-0.42%) |
May 18, 2007 | 55.30 | 55.91 | 55.22 | 55.67 | 3,017,861 | +0.71(+1.29%) |
May 17, 2007 | 54.31 | 55.20 | 54.10 | 54.97 | 2,844,194 | +0.51(+0.93%) |
May 16, 2007 | 53.69 | 54.52 | 53.59 | 54.46 | 2,596,559 | +0.76(+1.42%) |
May 15, 2007 | 53.17 | 53.85 | 53.03 | 53.69 | 1,937,940 | +0.72(+1.37%) |
May 14, 2007 | 53.26 | 53.61 | 52.52 | 52.97 | 2,021,492 | -0.29(-0.54%) |
May 11, 2007 | 53.36 | 53.79 | 53.05 | 53.26 | 1,438,071 | +0.06(+0.11%) |
May 10, 2007 | 53.65 | 53.81 | 53.20 | 53.20 | 2,427,113 | -0.81(-1.50%) |
May 09, 2007 | 53.48 | 54.02 | 53.25 | 54.02 | 1,873,496 | +0.76(+1.44%) |
May 08, 2007 | 53.24 | 53.41 | 52.96 | 53.25 | 1,434,466 | -0.17(-0.32%) |
May 07, 2007 | 53.71 | 53.90 | 53.27 | 53.42 | 1,012,586 | +0.10(+0.20%) |
May 04, 2007 | 53.41 | 53.45 | 52.98 | 53.32 | 1,574,753 | +0.18(+0.35%) |
May 03, 2007 | 53.29 | 53.68 | 52.91 | 53.13 | 2,038,759 | -0.16(-0.30%) |
May 02, 2007 | 51.80 | 53.53 | 51.80 | 53.29 | 2,548,929 | +0.83(+1.58%) |
May 01, 2007 | 52.63 | 52.63 | 51.46 | 52.46 | 2,296,746 | +0.54(+1.04%) |
Apr 30, 2007 | 52.87 | 52.87 | 51.84 | 51.92 | 1,435,346 | -0.88(-1.66%) |
Apr 27, 2007 | 52.83 | 52.97 | 52.31 | 52.80 | 1,384,649 | -0.45(-0.85%) |
Apr 26, 2007 | 53.65 | 53.69 | 52.49 | 53.25 | 2,012,115 | +0.21(+0.39%) |
Apr 25, 2007 | 52.29 | 53.08 | 52.27 | 53.04 | 1,887,664 | +1.08(+2.07%) |
Apr 24, 2007 | 51.89 | 52.08 | 51.52 | 51.96 | 1,977,255 | +0.23(+0.45%) |
Apr 23, 2007 | 51.62 | 51.88 | 51.44 | 51.73 | 1,554,927 | +0.28(+0.55%) |
Apr 20, 2007 | 51.72 | 51.80 | 51.31 | 51.45 | 2,407,637 | +0.27(+0.53%) |
Apr 19, 2007 | 50.76 | 51.40 | 50.76 | 51.18 | 1,486,228 | -0.17(-0.33%) |
Apr 18, 2007 | 52.08 | 52.08 | 51.04 | 51.35 | 907,745 | -0.03(-0.06%) |
Apr 17, 2007 | 51.29 | 51.75 | 50.96 | 51.38 | 1,727,600 | -0.08(-0.16%) |
Apr 16, 2007 | 50.94 | 51.61 | 50.94 | 51.46 | 1,108,389 | +0.67(+1.31%) |
Apr 13, 2007 | 50.85 | 51.15 | 50.53 | 50.79 | 1,259,431 | -0.15(-0.30%) |
Apr 12, 2007 | 51.10 | 51.10 | 50.32 | 50.94 | 1,155,319 | +0.51(+1.02%) |
Apr 11, 2007 | 50.81 | 50.96 | 50.31 | 50.43 | 1,441,470 | -0.43(-0.85%) |
Apr 10, 2007 | 51.36 | 51.42 | 50.77 | 50.86 | 1,354,407 | -0.39(-0.77%) |
Apr 09, 2007 | 51.28 | 51.36 | 50.89 | 51.26 | 819,730 | +0.19(+0.38%) |
Apr 05, 2007 | 50.99 | 51.17 | 50.88 | 51.06 | 1,023,109 | +0.07(+0.14%) |
Apr 04, 2007 | 51.07 | 51.22 | 50.89 | 50.99 | 807,647 | +0.06(+0.11%) |
Apr 03, 2007 | 50.96 | 51.28 | 50.64 | 50.94 | 987,182 | +0.29(+0.57%) |
Apr 02, 2007 | 50.65 | 50.80 | 50.15 | 50.65 | 1,593,091 | +0.00(+0.00%) |
Mar 30, 2007 | 50.72 | 51.18 | 50.07 | 50.65 | 1,235,314 | +0.03(+0.06%) |
Mar 29, 2007 | 50.91 | 51.11 | 50.03 | 50.61 | 1,524,097 | +0.06(+0.13%) |
Mar 28, 2007 | 50.96 | 51.13 | 50.32 | 50.55 | 1,603,037 | -0.75(-1.46%) |
Mar 27, 2007 | 51.48 | 51.66 | 50.98 | 51.30 | 1,318,356 | -0.55(-1.06%) |
Mar 26, 2007 | 51.54 | 51.87 | 50.76 | 51.84 | 1,428,499 | +0.31(+0.59%) |
Mar 23, 2007 | 51.28 | 51.63 | 51.12 | 51.54 | 1,050,831 | +0.31(+0.60%) |
Mar 22, 2007 | 51.44 | 51.47 | 50.80 | 51.23 | 979,102 | -0.09(-0.17%) |
Mar 21, 2007 | 50.70 | 51.40 | 50.27 | 51.32 | 1,387,650 | +0.64(+1.25%) |
Mar 20, 2007 | 50.52 | 50.69 | 50.16 | 50.69 | 1,984,807 | +1.15(+2.32%) |
Mar 19, 2007 | 49.10 | 49.58 | 49.00 | 49.54 | 1,064,754 | +0.80(+1.65%) |
Mar 16, 2007 | 49.25 | 49.35 | 48.40 | 48.73 | 1,936,697 | -0.51(-1.03%) |
Mar 15, 2007 | 48.89 | 49.74 | 48.88 | 49.24 | 1,178,129 | +0.35(+0.72%) |
Mar 14, 2007 | 48.49 | 48.93 | 47.79 | 48.88 | 2,677,737 | +0.57(+1.18%) |
Mar 13, 2007 | 49.47 | 49.43 | 48.28 | 48.31 | 1,781,428 | -1.16(-2.34%) |
Mar 12, 2007 | 49.35 | 49.74 | 49.27 | 49.47 | 1,099,065 | +0.09(+0.18%) |
Mar 09, 2007 | 49.40 | 49.63 | 48.96 | 49.38 | 1,420,170 | +0.34(+0.69%) |
Mar 08, 2007 | 48.47 | 49.33 | 48.29 | 49.04 | 2,847,178 | +1.04(+2.16%) |
Mar 07, 2007 | 48.64 | 48.97 | 47.98 | 48.01 | 2,459,067 | -1.01(-2.05%) |
Mar 06, 2007 | 48.43 | 49.25 | 48.32 | 49.01 | 2,480,574 | +0.75(+1.55%) |
Mar 05, 2007 | 48.28 | 49.07 | 48.10 | 48.26 | 2,107,257 | -0.45(-0.92%) |
Mar 02, 2007 | 49.05 | 49.36 | 48.59 | 48.72 | 2,185,078 | -0.61(-1.24%) |