Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.21 | 55.54 | 55.02 | 55.23 | 5,672,936 | +0.02(+0.03%) |
May 30, 2007 | 54.82 | 55.22 | 54.55 | 55.21 | 5,745,395 | +0.39(+0.71%) |
May 29, 2007 | 54.73 | 55.08 | 54.16 | 54.82 | 5,245,943 | -0.03(-0.05%) |
May 25, 2007 | 54.72 | 55.24 | 54.73 | 54.85 | 4,449,384 | +0.13(+0.23%) |
May 24, 2007 | 55.02 | 55.90 | 54.65 | 54.72 | 7,091,136 | -0.50(-0.90%) |
May 23, 2007 | 55.04 | 55.56 | 54.99 | 55.22 | 5,404,805 | +0.10(+0.18%) |
May 22, 2007 | 54.67 | 55.29 | 54.65 | 55.12 | 5,681,435 | +0.45(+0.83%) |
May 21, 2007 | 54.55 | 54.74 | 54.39 | 54.67 | 5,702,285 | +0.10(+0.18%) |
May 18, 2007 | 54.58 | 54.83 | 54.50 | 54.57 | 6,296,153 | +0.14(+0.27%) |
May 17, 2007 | 54.06 | 54.57 | 53.84 | 54.42 | 6,692,664 | +0.41(+0.77%) |
May 16, 2007 | 54.30 | 54.30 | 53.32 | 54.01 | 6,442,226 | -0.10(-0.19%) |
May 15, 2007 | 53.27 | 54.68 | 53.28 | 54.11 | 10,479,416 | +0.84(+1.58%) |
May 14, 2007 | 53.72 | 53.74 | 53.01 | 53.27 | 5,571,206 | -0.45(-0.84%) |
May 11, 2007 | 53.23 | 53.91 | 53.23 | 53.72 | 6,539,502 | +0.57(+1.06%) |
May 10, 2007 | 53.37 | 53.60 | 52.98 | 53.15 | 5,066,513 | -0.45(-0.83%) |
May 09, 2007 | 53.00 | 53.68 | 53.00 | 53.60 | 6,450,700 | +0.36(+0.68%) |
May 08, 2007 | 53.01 | 53.33 | 52.84 | 53.23 | 5,425,560 | -0.09(-0.18%) |
May 07, 2007 | 52.88 | 53.37 | 52.71 | 53.33 | 5,807,991 | +0.45(+0.86%) |
May 04, 2007 | 52.68 | 52.96 | 52.55 | 52.88 | 4,675,968 | +0.09(+0.17%) |
May 03, 2007 | 52.94 | 53.00 | 52.44 | 52.79 | 7,754,715 | -0.22(-0.41%) |
May 02, 2007 | 52.37 | 53.22 | 52.24 | 53.01 | 8,320,512 | +0.51(+0.97%) |
May 01, 2007 | 51.97 | 52.57 | 51.59 | 52.50 | 8,854,981 | +0.53(+1.01%) |
Apr 30, 2007 | 51.21 | 52.27 | 50.79 | 51.97 | 10,067,947 | +0.77(+1.50%) |
Apr 27, 2007 | 50.21 | 51.68 | 50.04 | 51.21 | 10,792,052 | +0.69(+1.37%) |
Apr 26, 2007 | 50.43 | 50.92 | 49.75 | 50.52 | 22,629,222 | +2.19(+4.52%) |
Apr 25, 2007 | 48.32 | 48.67 | 48.00 | 48.33 | 7,406,190 | -0.02(-0.04%) |
Apr 24, 2007 | 48.44 | 48.57 | 48.04 | 48.35 | 5,975,565 | -0.18(-0.36%) |
Apr 23, 2007 | 48.82 | 48.91 | 48.36 | 48.52 | 5,691,532 | -0.30(-0.60%) |
Apr 20, 2007 | 48.95 | 49.29 | 48.69 | 48.82 | 7,550,901 | +0.11(+0.22%) |
Apr 19, 2007 | 47.95 | 48.91 | 47.92 | 48.71 | 5,665,982 | +0.31(+0.65%) |
Apr 18, 2007 | 48.56 | 48.57 | 48.19 | 48.40 | 3,336,131 | -0.13(-0.26%) |
Apr 17, 2007 | 48.35 | 48.64 | 48.02 | 48.52 | 3,792,439 | +0.08(+0.16%) |
Apr 16, 2007 | 48.29 | 48.55 | 48.17 | 48.45 | 3,955,361 | +0.28(+0.57%) |
Apr 13, 2007 | 48.51 | 48.51 | 47.66 | 48.17 | 3,907,655 | +0.01(+0.01%) |
Apr 12, 2007 | 47.90 | 48.30 | 47.69 | 48.17 | 3,643,941 | +0.30(+0.63%) |
Apr 11, 2007 | 48.03 | 48.16 | 47.66 | 47.87 | 4,457,060 | -0.17(-0.35%) |
Apr 10, 2007 | 48.27 | 48.35 | 47.98 | 48.03 | 3,423,733 | -0.21(-0.43%) |
Apr 09, 2007 | 48.25 | 48.37 | 47.91 | 48.24 | 3,388,598 | +0.05(+0.10%) |
Apr 05, 2007 | 48.37 | 48.37 | 47.95 | 48.19 | 3,957,113 | -0.26(-0.53%) |
Apr 04, 2007 | 48.66 | 48.81 | 48.31 | 48.45 | 4,135,643 | -0.19(-0.39%) |
Apr 03, 2007 | 48.05 | 48.73 | 48.02 | 48.64 | 4,928,754 | +0.74(+1.55%) |
Apr 02, 2007 | 48.00 | 48.00 | 47.66 | 47.90 | 3,845,154 | -0.09(-0.20%) |
Mar 30, 2007 | 47.71 | 48.37 | 47.51 | 47.99 | 5,415,609 | +0.21(+0.45%) |
Mar 29, 2007 | 47.96 | 47.96 | 47.37 | 47.78 | 6,741,785 | -0.18(-0.38%) |
Mar 28, 2007 | 48.19 | 48.46 | 47.83 | 47.96 | 5,074,476 | -0.50(-1.02%) |
Mar 27, 2007 | 48.63 | 48.64 | 48.23 | 48.46 | 4,287,576 | -0.13(-0.27%) |
Mar 26, 2007 | 48.76 | 48.77 | 48.31 | 48.59 | 5,641,120 | -0.37(-0.76%) |
Mar 23, 2007 | 48.72 | 49.08 | 48.59 | 48.96 | 4,428,839 | +0.12(+0.24%) |
Mar 22, 2007 | 48.41 | 48.98 | 48.29 | 48.84 | 6,484,756 | +0.55(+1.14%) |
Mar 21, 2007 | 47.88 | 48.39 | 47.75 | 48.29 | 4,915,212 | +0.33(+0.68%) |
Mar 20, 2007 | 48.03 | 48.03 | 47.75 | 47.96 | 3,789,732 | +0.01(+0.03%) |
Mar 19, 2007 | 47.43 | 48.01 | 47.41 | 47.95 | 5,097,091 | +0.68(+1.43%) |
Mar 16, 2007 | 47.87 | 47.88 | 47.19 | 47.27 | 8,049,757 | -0.45(-0.93%) |
Mar 15, 2007 | 47.60 | 47.88 | 47.51 | 47.71 | 6,259,046 | +0.12(+0.25%) |
Mar 14, 2007 | 46.95 | 47.62 | 46.73 | 47.60 | 7,346,946 | +0.65(+1.38%) |
Mar 13, 2007 | 47.20 | 47.41 | 46.87 | 46.95 | 7,057,890 | -0.25(-0.53%) |
Mar 12, 2007 | 46.89 | 47.28 | 46.84 | 47.20 | 5,128,306 | +0.28(+0.59%) |
Mar 09, 2007 | 46.84 | 47.29 | 46.80 | 46.92 | 5,329,132 | +0.13(+0.28%) |
Mar 08, 2007 | 46.48 | 47.19 | 46.47 | 46.79 | 6,077,172 | +0.45(+0.98%) |
Mar 07, 2007 | 46.15 | 46.58 | 45.94 | 46.34 | 6,012,991 | +0.21(+0.45%) |
Mar 06, 2007 | 46.23 | 46.27 | 45.84 | 46.13 | 6,861,683 | +0.19(+0.41%) |
Mar 05, 2007 | 45.84 | 46.32 | 45.77 | 45.94 | 7,817,877 | +0.10(+0.22%) |
Mar 02, 2007 | 45.99 | 46.33 | 45.84 | 45.84 | 7,976,816 | -0.41(-0.88%) |