Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.19 | 55.53 | 55.01 | 55.21 | 5,674,755 | +0.02(+0.03%) |
May 30, 2007 | 54.80 | 55.21 | 54.54 | 55.19 | 5,747,238 | +0.39(+0.71%) |
May 29, 2007 | 54.72 | 55.06 | 54.14 | 54.80 | 5,247,625 | -0.03(-0.05%) |
May 25, 2007 | 54.70 | 55.23 | 54.71 | 54.83 | 4,450,811 | +0.13(+0.23%) |
May 24, 2007 | 55.00 | 55.88 | 54.63 | 54.70 | 7,093,410 | -0.50(-0.90%) |
May 23, 2007 | 55.02 | 55.55 | 54.97 | 55.20 | 5,406,539 | +0.10(+0.18%) |
May 22, 2007 | 54.65 | 55.27 | 54.64 | 55.10 | 5,683,258 | +0.45(+0.83%) |
May 21, 2007 | 54.54 | 54.72 | 54.37 | 54.65 | 5,704,115 | +0.10(+0.18%) |
May 18, 2007 | 54.57 | 54.81 | 54.48 | 54.55 | 6,298,173 | +0.14(+0.27%) |
May 17, 2007 | 54.04 | 54.55 | 53.83 | 54.40 | 6,694,811 | +0.41(+0.77%) |
May 16, 2007 | 54.28 | 54.28 | 53.30 | 53.99 | 6,444,292 | -0.10(-0.19%) |
May 15, 2007 | 53.25 | 54.66 | 53.26 | 54.09 | 10,482,777 | +0.84(+1.58%) |
May 14, 2007 | 53.70 | 53.72 | 52.99 | 53.25 | 5,572,993 | -0.45(-0.84%) |
May 11, 2007 | 53.22 | 53.89 | 53.22 | 53.70 | 6,541,599 | +0.56(+1.06%) |
May 10, 2007 | 53.35 | 53.58 | 52.97 | 53.14 | 5,068,138 | -0.45(-0.83%) |
May 09, 2007 | 52.98 | 53.66 | 52.98 | 53.58 | 6,452,769 | +0.36(+0.68%) |
May 08, 2007 | 52.99 | 53.32 | 52.82 | 53.22 | 5,427,300 | -0.09(-0.18%) |
May 07, 2007 | 52.86 | 53.35 | 52.70 | 53.31 | 5,809,854 | +0.45(+0.86%) |
May 04, 2007 | 52.66 | 52.95 | 52.53 | 52.86 | 4,677,468 | +0.09(+0.17%) |
May 03, 2007 | 52.92 | 52.98 | 52.42 | 52.77 | 7,757,202 | -0.22(-0.41%) |
May 02, 2007 | 52.35 | 53.20 | 52.23 | 52.99 | 8,323,181 | +0.51(+0.97%) |
May 01, 2007 | 51.96 | 52.56 | 51.57 | 52.48 | 8,857,821 | +0.53(+1.01%) |
Apr 30, 2007 | 51.20 | 52.26 | 50.77 | 51.96 | 10,071,176 | +0.77(+1.50%) |
Apr 27, 2007 | 50.20 | 51.66 | 50.03 | 51.19 | 10,795,514 | +0.69(+1.37%) |
Apr 26, 2007 | 50.41 | 50.90 | 49.73 | 50.50 | 22,636,482 | +2.18(+4.52%) |
Apr 25, 2007 | 48.31 | 48.65 | 47.99 | 48.31 | 7,408,566 | -0.02(-0.04%) |
Apr 24, 2007 | 48.42 | 48.55 | 48.03 | 48.33 | 5,977,481 | -0.18(-0.36%) |
Apr 23, 2007 | 48.80 | 48.89 | 48.34 | 48.51 | 5,693,358 | -0.30(-0.60%) |
Apr 20, 2007 | 48.94 | 49.27 | 48.67 | 48.80 | 7,553,323 | +0.11(+0.22%) |
Apr 19, 2007 | 47.93 | 48.89 | 47.90 | 48.70 | 5,667,800 | +0.31(+0.65%) |
Apr 18, 2007 | 48.55 | 48.56 | 48.18 | 48.38 | 3,337,201 | -0.13(-0.26%) |
Apr 17, 2007 | 48.33 | 48.63 | 48.01 | 48.51 | 3,793,656 | +0.08(+0.16%) |
Apr 16, 2007 | 48.28 | 48.53 | 48.15 | 48.43 | 3,956,630 | +0.28(+0.57%) |
Apr 13, 2007 | 48.49 | 48.49 | 47.65 | 48.16 | 3,908,909 | +0.01(+0.01%) |
Apr 12, 2007 | 47.89 | 48.28 | 47.67 | 48.15 | 3,645,110 | +0.30(+0.63%) |
Apr 11, 2007 | 48.02 | 48.15 | 47.65 | 47.85 | 4,458,490 | -0.17(-0.35%) |
Apr 10, 2007 | 48.26 | 48.33 | 47.97 | 48.02 | 3,424,832 | -0.21(-0.43%) |
Apr 09, 2007 | 48.23 | 48.35 | 47.89 | 48.23 | 3,389,685 | +0.05(+0.10%) |
Apr 05, 2007 | 48.35 | 48.35 | 47.93 | 48.18 | 3,958,383 | -0.26(-0.53%) |
Apr 04, 2007 | 48.65 | 48.79 | 48.30 | 48.43 | 4,136,969 | -0.19(-0.39%) |
Apr 03, 2007 | 48.04 | 48.72 | 48.00 | 48.62 | 4,930,335 | +0.74(+1.55%) |
Apr 02, 2007 | 47.98 | 47.98 | 47.65 | 47.88 | 3,846,387 | -0.09(-0.20%) |
Mar 30, 2007 | 47.69 | 48.36 | 47.50 | 47.98 | 5,417,346 | +0.21(+0.45%) |
Mar 29, 2007 | 47.94 | 47.94 | 47.35 | 47.76 | 6,743,947 | -0.18(-0.38%) |
Mar 28, 2007 | 48.17 | 48.44 | 47.82 | 47.94 | 5,076,104 | -0.50(-1.02%) |
Mar 27, 2007 | 48.61 | 48.63 | 48.21 | 48.44 | 4,288,952 | -0.13(-0.27%) |
Mar 26, 2007 | 48.75 | 48.75 | 48.30 | 48.57 | 5,642,930 | -0.37(-0.76%) |
Mar 23, 2007 | 48.70 | 49.06 | 48.58 | 48.94 | 4,430,260 | +0.12(+0.24%) |
Mar 22, 2007 | 48.39 | 48.96 | 48.28 | 48.82 | 6,486,836 | +0.55(+1.14%) |
Mar 21, 2007 | 47.86 | 48.37 | 47.74 | 48.27 | 4,916,789 | +0.33(+0.68%) |
Mar 20, 2007 | 48.01 | 48.02 | 47.73 | 47.94 | 3,790,947 | +0.01(+0.03%) |
Mar 19, 2007 | 47.42 | 47.99 | 47.39 | 47.93 | 5,098,726 | +0.68(+1.43%) |
Mar 16, 2007 | 47.85 | 47.87 | 47.17 | 47.25 | 8,052,339 | -0.45(-0.93%) |
Mar 15, 2007 | 47.58 | 47.87 | 47.50 | 47.70 | 6,261,054 | +0.12(+0.25%) |
Mar 14, 2007 | 46.94 | 47.61 | 46.71 | 47.58 | 7,349,302 | +0.65(+1.38%) |
Mar 13, 2007 | 47.18 | 47.39 | 46.86 | 46.93 | 7,060,154 | -0.25(-0.53%) |
Mar 12, 2007 | 46.87 | 47.26 | 46.83 | 47.18 | 5,129,951 | +0.28(+0.59%) |
Mar 09, 2007 | 46.82 | 47.27 | 46.79 | 46.91 | 5,330,841 | +0.13(+0.28%) |
Mar 08, 2007 | 46.47 | 47.17 | 46.45 | 46.78 | 6,079,121 | +0.45(+0.98%) |
Mar 07, 2007 | 46.14 | 46.57 | 45.93 | 46.32 | 6,014,919 | +0.21(+0.45%) |
Mar 06, 2007 | 46.21 | 46.26 | 45.82 | 46.12 | 6,863,884 | +0.19(+0.41%) |
Mar 05, 2007 | 45.83 | 46.31 | 45.76 | 45.93 | 7,820,385 | +0.10(+0.22%) |
Mar 02, 2007 | 45.98 | 46.32 | 45.82 | 45.83 | 7,979,375 | -0.41(-0.88%) |