Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.55 | 54.85 | 54.14 | 54.18 | 109,225 | -0.22(-0.41%) |
May 30, 2007 | 53.02 | 54.43 | 53.02 | 54.41 | 23,528 | +1.10(+2.07%) |
May 29, 2007 | 53.41 | 53.57 | 53.00 | 53.30 | 31,083 | -0.23(-0.43%) |
May 25, 2007 | 53.43 | 53.55 | 53.19 | 53.53 | 70,586 | +0.84(+1.60%) |
May 24, 2007 | 53.83 | 54.20 | 52.59 | 52.69 | 32,918 | -0.98(-1.83%) |
May 23, 2007 | 54.32 | 54.53 | 53.67 | 53.67 | 77,278 | -0.19(-0.34%) |
May 22, 2007 | 54.38 | 54.66 | 53.86 | 53.86 | 55,044 | -0.35(-0.65%) |
May 21, 2007 | 53.91 | 54.62 | 53.84 | 54.21 | 93,467 | +0.71(+1.33%) |
May 18, 2007 | 53.15 | 53.57 | 53.04 | 53.50 | 58,929 | +0.82(+1.55%) |
May 17, 2007 | 52.02 | 53.05 | 51.59 | 52.68 | 69,830 | +0.88(+1.70%) |
May 16, 2007 | 51.84 | 51.90 | 51.11 | 51.80 | 101,346 | +0.14(+0.27%) |
May 15, 2007 | 52.15 | 52.26 | 51.66 | 51.66 | 48,568 | -0.35(-0.68%) |
May 14, 2007 | 52.02 | 52.33 | 51.88 | 52.02 | 24,176 | +0.16(+0.30%) |
May 11, 2007 | 51.33 | 51.89 | 51.30 | 51.86 | 6,907 | +1.12(+2.21%) |
May 10, 2007 | 51.85 | 51.87 | 50.65 | 50.74 | 31,299 | -0.88(-1.71%) |
May 09, 2007 | 51.64 | 51.74 | 51.13 | 51.62 | 36,588 | -0.26(-0.50%) |
May 08, 2007 | 51.75 | 51.93 | 51.18 | 51.88 | 25,255 | -0.13(-0.25%) |
May 07, 2007 | 51.98 | 52.06 | 51.83 | 52.01 | 11,332 | -0.20(-0.39%) |
May 04, 2007 | 52.39 | 52.65 | 51.95 | 52.21 | 54,612 | +0.12(+0.23%) |
May 03, 2007 | 51.70 | 52.34 | 51.60 | 52.09 | 35,185 | +0.23(+0.45%) |
May 02, 2007 | 51.38 | 52.00 | 51.38 | 51.86 | 11,764 | +0.91(+1.78%) |
May 01, 2007 | 51.05 | 51.05 | 50.47 | 50.95 | 35,401 | +0.31(+0.62%) |
Apr 30, 2007 | 51.56 | 51.79 | 50.60 | 50.63 | 28,601 | -0.74(-1.44%) |
Apr 27, 2007 | 51.28 | 51.62 | 51.14 | 51.38 | 73,068 | -0.12(-0.23%) |
Apr 26, 2007 | 51.61 | 51.65 | 51.18 | 51.50 | 8,634 | -0.06(-0.11%) |
Apr 25, 2007 | 51.14 | 51.97 | 50.91 | 51.55 | 45,870 | +1.00(+1.98%) |
Apr 24, 2007 | 50.77 | 50.81 | 50.50 | 50.55 | 17,700 | +0.02(+0.04%) |
Apr 23, 2007 | 49.99 | 50.71 | 49.99 | 50.53 | 46,086 | +0.42(+0.83%) |
Apr 20, 2007 | 49.99 | 50.12 | 49.60 | 50.12 | 156,067 | +0.75(+1.52%) |
Apr 19, 2007 | 49.64 | 49.68 | 49.35 | 49.37 | 34,537 | -0.64(-1.28%) |
Apr 18, 2007 | 50.03 | 50.24 | 49.86 | 50.00 | 55,152 | -0.37(-0.74%) |
Apr 17, 2007 | 51.14 | 51.18 | 50.18 | 50.38 | 56,015 | -0.66(-1.29%) |
Apr 16, 2007 | 51.14 | 51.17 | 50.50 | 51.03 | 35,077 | -0.13(-0.25%) |
Apr 13, 2007 | 51.07 | 51.16 | 50.68 | 51.16 | 32,594 | +0.20(+0.40%) |
Apr 12, 2007 | 50.45 | 51.09 | 50.19 | 50.96 | 16,837 | +0.96(+1.93%) |
Apr 11, 2007 | 50.37 | 50.50 | 49.98 | 50.00 | 15,649 | -0.31(-0.63%) |
Apr 10, 2007 | 49.80 | 50.35 | 49.80 | 50.31 | 27,953 | +0.75(+1.51%) |
Apr 09, 2007 | 49.57 | 50.00 | 49.38 | 49.56 | 39,070 | +0.18(+0.36%) |
Apr 05, 2007 | 49.18 | 49.49 | 49.18 | 49.38 | 18,887 | +0.34(+0.70%) |
Apr 04, 2007 | 48.55 | 49.19 | 48.31 | 49.04 | 35,940 | +0.51(+1.05%) |
Apr 03, 2007 | 48.43 | 48.85 | 48.08 | 48.53 | 23,636 | +0.11(+0.23%) |
Apr 02, 2007 | 48.27 | 48.64 | 48.17 | 48.42 | 32,918 | +0.47(+0.99%) |
Mar 30, 2007 | 48.50 | 48.58 | 47.95 | 47.95 | 29,464 | -0.59(-1.22%) |
Mar 29, 2007 | 48.59 | 48.59 | 48.10 | 48.54 | 33,998 | +0.36(+0.75%) |
Mar 28, 2007 | 48.27 | 48.54 | 47.95 | 48.18 | 52,130 | +0.20(+0.41%) |
Mar 27, 2007 | 47.72 | 48.07 | 47.72 | 47.98 | 11,656 | -0.00(-0.01%) |
Mar 26, 2007 | 47.92 | 48.04 | 47.35 | 47.98 | 71,126 | +0.41(+0.86%) |
Mar 23, 2007 | 47.72 | 47.75 | 47.25 | 47.58 | 27,738 | +0.24(+0.51%) |
Mar 22, 2007 | 47.16 | 47.59 | 47.14 | 47.34 | 20,830 | +0.75(+1.61%) |
Mar 21, 2007 | 46.28 | 46.87 | 46.19 | 46.59 | 22,881 | +0.63(+1.37%) |
Mar 20, 2007 | 45.47 | 46.09 | 45.44 | 45.96 | 75,767 | +0.49(+1.08%) |
Mar 19, 2007 | 45.31 | 45.63 | 45.07 | 45.46 | 178,516 | +0.82(+1.85%) |
Mar 16, 2007 | 45.17 | 45.31 | 44.64 | 44.64 | 7,770 | -0.50(-1.10%) |
Mar 15, 2007 | 45.26 | 45.32 | 45.13 | 45.14 | 4,101 | -0.06(-0.13%) |
Mar 14, 2007 | 44.84 | 45.20 | 44.40 | 45.19 | 6,259 | +0.45(+1.01%) |
Mar 13, 2007 | 45.18 | 45.83 | 44.60 | 44.74 | 20,290 | -0.44(-0.96%) |
Mar 12, 2007 | 44.85 | 45.32 | 44.78 | 45.18 | 12,951 | -0.12(-0.27%) |
Mar 09, 2007 | 45.54 | 45.62 | 45.15 | 45.30 | 15,110 | +0.05(+0.10%) |
Mar 08, 2007 | 45.82 | 45.82 | 45.17 | 45.25 | 18,240 | -0.17(-0.37%) |
Mar 07, 2007 | 44.47 | 45.98 | 44.47 | 45.42 | 46,841 | +0.93(+2.08%) |
Mar 06, 2007 | 44.47 | 44.67 | 44.14 | 44.49 | 16,945 | +0.90(+2.06%) |
Mar 05, 2007 | 43.73 | 44.29 | 43.59 | 43.59 | 263,026 | -0.88(-1.98%) |
Mar 02, 2007 | 45.31 | 45.31 | 44.46 | 44.47 | 54,936 | -0.88(-1.94%) |