Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.20 | 56.86 | 55.04 | 56.34 | 912,794 | +1.24(+2.25%) |
May 30, 2007 | 54.21 | 55.47 | 54.20 | 55.10 | 529,869 | +0.19(+0.35%) |
May 29, 2007 | 54.97 | 55.50 | 54.21 | 54.91 | 426,616 | +0.02(+0.04%) |
May 25, 2007 | 54.50 | 55.22 | 54.21 | 54.89 | 570,899 | +0.52(+0.96%) |
May 24, 2007 | 56.28 | 56.57 | 53.53 | 54.37 | 803,306 | -2.10(-3.72%) |
May 23, 2007 | 55.60 | 57.16 | 55.60 | 56.47 | 640,715 | +1.34(+2.43%) |
May 22, 2007 | 54.65 | 55.48 | 54.40 | 55.13 | 423,711 | +0.29(+0.53%) |
May 21, 2007 | 54.45 | 55.61 | 54.40 | 54.84 | 492,890 | +0.13(+0.24%) |
May 18, 2007 | 54.56 | 54.96 | 54.40 | 54.71 | 990,972 | +0.28(+0.51%) |
May 17, 2007 | 55.48 | 55.53 | 54.26 | 54.43 | 465,647 | -1.24(-2.23%) |
May 16, 2007 | 55.09 | 55.74 | 54.38 | 55.67 | 512,901 | +0.74(+1.35%) |
May 15, 2007 | 55.13 | 56.25 | 54.45 | 54.93 | 625,290 | -0.45(-0.81%) |
May 14, 2007 | 54.06 | 55.80 | 54.06 | 55.38 | 798,408 | +0.98(+1.80%) |
May 11, 2007 | 53.86 | 54.60 | 53.13 | 54.40 | 848,206 | +0.97(+1.82%) |
May 10, 2007 | 54.43 | 54.48 | 53.09 | 53.43 | 1,346,455 | -0.19(-0.35%) |
May 09, 2007 | 53.87 | 53.90 | 53.13 | 53.62 | 627,580 | -0.39(-0.72%) |
May 08, 2007 | 53.60 | 54.46 | 52.94 | 54.01 | 797,651 | +0.52(+0.97%) |
May 07, 2007 | 53.56 | 54.33 | 52.83 | 53.49 | 1,731,458 | +3.96(+8.00%) |
May 04, 2007 | 49.73 | 49.95 | 48.92 | 49.53 | 430,167 | -0.21(-0.42%) |
May 03, 2007 | 49.29 | 49.94 | 49.10 | 49.74 | 531,621 | +0.59(+1.20%) |
May 02, 2007 | 47.88 | 49.60 | 47.77 | 49.15 | 528,230 | +1.14(+2.37%) |
May 01, 2007 | 47.20 | 48.12 | 46.70 | 48.01 | 725,035 | +0.70(+1.48%) |
Apr 30, 2007 | 48.50 | 48.85 | 47.17 | 47.31 | 525,940 | -1.30(-2.67%) |
Apr 27, 2007 | 48.19 | 49.10 | 47.01 | 48.61 | 694,811 | -0.77(-1.56%) |
Apr 26, 2007 | 49.80 | 50.00 | 49.09 | 49.38 | 519,657 | -0.54(-1.08%) |
Apr 25, 2007 | 49.39 | 50.40 | 49.18 | 49.92 | 461,497 | +1.01(+2.07%) |
Apr 24, 2007 | 48.38 | 49.09 | 48.05 | 48.91 | 400,269 | +0.43(+0.89%) |
Apr 23, 2007 | 48.00 | 48.95 | 48.00 | 48.48 | 361,199 | +0.36(+0.75%) |
Apr 20, 2007 | 48.61 | 48.91 | 47.85 | 48.12 | 447,064 | +0.18(+0.38%) |
Apr 19, 2007 | 48.17 | 48.40 | 47.07 | 47.94 | 500,568 | -0.55(-1.13%) |
Apr 18, 2007 | 49.07 | 49.07 | 48.31 | 48.49 | 293,490 | -0.55(-1.12%) |
Apr 17, 2007 | 49.91 | 49.91 | 48.71 | 49.04 | 460,408 | -0.93(-1.86%) |
Apr 16, 2007 | 49.65 | 50.18 | 49.59 | 49.97 | 430,272 | +0.56(+1.13%) |
Apr 13, 2007 | 49.16 | 49.44 | 48.91 | 49.41 | 454,984 | +0.43(+0.88%) |
Apr 12, 2007 | 48.76 | 49.27 | 48.26 | 48.98 | 399,332 | +0.00(+0.00%) |
Apr 11, 2007 | 49.66 | 50.62 | 48.76 | 48.98 | 691,753 | +0.23(+0.47%) |
Apr 10, 2007 | 48.93 | 49.55 | 48.72 | 48.75 | 340,218 | +0.01(+0.02%) |
Apr 09, 2007 | 48.44 | 49.10 | 48.31 | 48.74 | 537,934 | +0.74(+1.54%) |
Apr 05, 2007 | 48.50 | 48.73 | 47.97 | 48.00 | 270,367 | -0.61(-1.25%) |
Apr 04, 2007 | 48.15 | 48.71 | 47.60 | 48.61 | 339,822 | +0.38(+0.79%) |
Apr 03, 2007 | 47.78 | 48.88 | 47.66 | 48.23 | 420,740 | +0.55(+1.15%) |
Apr 02, 2007 | 46.97 | 47.83 | 46.66 | 47.68 | 537,481 | +0.80(+1.71%) |
Mar 30, 2007 | 46.39 | 47.30 | 46.35 | 46.88 | 432,991 | +0.49(+1.06%) |
Mar 29, 2007 | 45.98 | 46.70 | 45.40 | 46.39 | 394,635 | +0.69(+1.51%) |
Mar 28, 2007 | 45.69 | 46.28 | 45.32 | 45.70 | 397,821 | -0.64(-1.38%) |
Mar 27, 2007 | 46.77 | 46.77 | 45.96 | 46.34 | 291,150 | -0.39(-0.83%) |
Mar 26, 2007 | 46.36 | 46.86 | 45.32 | 46.73 | 327,569 | +0.28(+0.60%) |
Mar 23, 2007 | 45.84 | 46.74 | 45.76 | 46.45 | 282,508 | +0.34(+0.74%) |
Mar 22, 2007 | 46.06 | 46.91 | 45.94 | 46.11 | 450,530 | +0.14(+0.30%) |
Mar 21, 2007 | 45.18 | 46.13 | 44.63 | 45.97 | 448,865 | +0.46(+1.01%) |
Mar 20, 2007 | 44.88 | 45.85 | 44.65 | 45.51 | 517,943 | +0.78(+1.74%) |
Mar 19, 2007 | 45.03 | 45.40 | 44.07 | 44.73 | 551,307 | +0.05(+0.11%) |
Mar 16, 2007 | 44.70 | 45.32 | 44.23 | 44.68 | 637,862 | -0.09(-0.20%) |
Mar 15, 2007 | 43.90 | 44.86 | 43.68 | 44.77 | 616,159 | +0.97(+2.21%) |
Mar 14, 2007 | 42.66 | 43.84 | 42.13 | 43.80 | 612,292 | +1.11(+2.60%) |
Mar 13, 2007 | 44.30 | 44.61 | 42.60 | 42.69 | 527,592 | -1.61(-3.63%) |
Mar 12, 2007 | 43.98 | 44.85 | 43.82 | 44.30 | 603,775 | +0.48(+1.10%) |
Mar 09, 2007 | 43.70 | 44.42 | 43.15 | 43.82 | 398,053 | +0.31(+0.71%) |
Mar 08, 2007 | 43.06 | 44.48 | 42.96 | 43.51 | 522,386 | +0.71(+1.66%) |
Mar 07, 2007 | 42.31 | 43.64 | 42.10 | 42.80 | 600,867 | +0.29(+0.68%) |
Mar 06, 2007 | 43.43 | 43.54 | 41.87 | 42.51 | 821,561 | +0.98(+2.37%) |
Mar 05, 2007 | 41.21 | 43.01 | 41.04 | 41.53 | 917,232 | -0.99(-2.34%) |
Mar 02, 2007 | 44.87 | 45.60 | 42.30 | 42.52 | 1,629,608 | -2.51(-5.57%) |