Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.12 | 54.14 | 53.87 | 53.94 | 606,573 | -0.04(-0.07%) |
May 30, 2007 | 53.39 | 53.98 | 53.36 | 53.98 | 924,053 | +0.41(+0.77%) |
May 29, 2007 | 53.62 | 54.28 | 53.35 | 53.57 | 845,828 | +0.04(+0.07%) |
May 25, 2007 | 53.37 | 53.56 | 53.30 | 53.53 | 5,132,057 | +0.28(+0.52%) |
May 24, 2007 | 53.66 | 53.91 | 53.15 | 53.25 | 1,090,196 | -0.41(-0.76%) |
May 23, 2007 | 53.82 | 53.98 | 53.63 | 53.66 | 1,090,969 | +0.01(+0.01%) |
May 22, 2007 | 53.74 | 53.86 | 53.62 | 53.65 | 1,060,098 | -0.06(-0.11%) |
May 21, 2007 | 53.76 | 53.92 | 53.65 | 53.71 | 2,505,460 | +0.02(+0.03%) |
May 18, 2007 | 53.53 | 53.76 | 53.47 | 53.70 | 6,435,181 | +0.37(+0.70%) |
May 17, 2007 | 53.35 | 53.50 | 53.24 | 53.32 | 1,499,363 | -0.06(-0.11%) |
May 16, 2007 | 53.15 | 53.41 | 52.96 | 53.38 | 1,153,497 | +0.54(+1.01%) |
May 15, 2007 | 52.99 | 53.31 | 52.82 | 52.85 | 1,974,210 | +0.00(+0.00%) |
May 14, 2007 | 52.96 | 53.08 | 52.68 | 52.85 | 616,908 | -0.11(-0.22%) |
May 11, 2007 | 52.65 | 52.96 | 52.59 | 52.96 | 772,835 | +0.50(+0.96%) |
May 10, 2007 | 53.00 | 53.05 | 52.46 | 52.46 | 770,742 | -0.70(-1.32%) |
May 09, 2007 | 52.92 | 53.22 | 52.87 | 53.16 | 2,915,270 | +0.19(+0.36%) |
May 08, 2007 | 52.98 | 53.07 | 52.80 | 52.97 | 460,064 | -0.15(-0.27%) |
May 07, 2007 | 53.07 | 53.13 | 53.02 | 53.11 | 1,688,830 | +0.18(+0.35%) |
May 04, 2007 | 52.96 | 53.07 | 52.81 | 52.93 | 955,017 | +0.08(+0.16%) |
May 03, 2007 | 52.71 | 52.87 | 52.64 | 52.85 | 1,191,040 | +0.26(+0.49%) |
May 02, 2007 | 52.45 | 52.72 | 52.45 | 52.59 | 1,136,162 | +0.29(+0.56%) |
May 01, 2007 | 52.30 | 52.35 | 52.02 | 52.30 | 704,984 | +0.14(+0.26%) |
Apr 30, 2007 | 52.48 | 52.59 | 52.15 | 52.16 | 2,546,195 | -0.25(-0.48%) |
Apr 27, 2007 | 52.26 | 52.53 | 52.24 | 52.41 | 1,336,686 | +0.03(+0.05%) |
Apr 26, 2007 | 52.31 | 52.50 | 51.98 | 52.39 | 543,123 | -0.01(-0.02%) |
Apr 25, 2007 | 52.14 | 52.75 | 51.95 | 52.40 | 1,554,958 | +0.52(+1.00%) |
Apr 24, 2007 | 51.92 | 51.98 | 51.65 | 51.88 | 6,588,149 | +0.00(+0.00%) |
Apr 23, 2007 | 52.06 | 52.20 | 51.88 | 51.88 | 1,864,913 | -0.26(-0.50%) |
Apr 20, 2007 | 51.94 | 52.18 | 51.88 | 52.14 | 649,872 | +0.47(+0.90%) |
Apr 19, 2007 | 51.45 | 51.72 | 51.35 | 51.67 | 1,954,289 | +0.11(+0.21%) |
Apr 18, 2007 | 51.42 | 51.75 | 51.35 | 51.56 | 1,343,470 | +0.02(+0.03%) |
Apr 17, 2007 | 51.52 | 51.87 | 51.34 | 51.55 | 2,869,577 | +0.15(+0.28%) |
Apr 16, 2007 | 51.19 | 51.52 | 51.19 | 51.40 | 3,952,018 | +0.44(+0.85%) |
Apr 13, 2007 | 50.79 | 51.00 | 50.65 | 50.97 | 595,141 | +0.31(+0.62%) |
Apr 12, 2007 | 50.42 | 50.74 | 50.26 | 50.65 | 332,341 | +0.25(+0.50%) |
Apr 11, 2007 | 50.66 | 50.68 | 50.30 | 50.40 | 378,987 | -0.29(-0.57%) |
Apr 10, 2007 | 50.26 | 50.71 | 50.26 | 50.69 | 773,124 | +0.16(+0.32%) |
Apr 09, 2007 | 50.71 | 50.73 | 50.52 | 50.53 | 202,097 | +0.00(+0.00%) |
Apr 05, 2007 | 50.30 | 50.58 | 50.23 | 50.53 | 357,508 | +0.21(+0.41%) |
Apr 04, 2007 | 50.24 | 50.37 | 50.16 | 50.32 | 1,729,723 | +0.10(+0.20%) |
Apr 03, 2007 | 50.00 | 50.36 | 50.00 | 50.22 | 745,103 | +0.46(+0.92%) |
Apr 02, 2007 | 49.83 | 49.85 | 49.53 | 49.77 | 671,587 | -0.01(-0.02%) |
Mar 30, 2007 | 49.93 | 50.00 | 49.29 | 49.77 | 1,086,391 | -0.04(-0.08%) |
Mar 29, 2007 | 49.89 | 49.91 | 49.48 | 49.81 | 879,054 | +0.23(+0.46%) |
Mar 28, 2007 | 49.79 | 49.87 | 49.46 | 49.58 | 3,223,462 | -0.39(-0.78%) |
Mar 27, 2007 | 50.06 | 50.09 | 49.90 | 49.97 | 1,158,206 | -0.26(-0.52%) |
Mar 26, 2007 | 50.18 | 50.25 | 49.75 | 50.23 | 3,355,582 | -0.19(-0.38%) |
Mar 23, 2007 | 50.35 | 50.54 | 50.32 | 50.42 | 1,802,323 | +0.12(+0.24%) |
Mar 22, 2007 | 50.33 | 50.54 | 50.21 | 50.30 | 1,322,898 | -0.05(-0.09%) |
Mar 21, 2007 | 49.61 | 50.48 | 49.51 | 50.35 | 886,772 | +0.82(+1.65%) |
Mar 20, 2007 | 49.25 | 49.57 | 49.22 | 49.53 | 975,201 | +0.26(+0.53%) |
Mar 19, 2007 | 49.02 | 49.27 | 48.94 | 49.27 | 591,399 | +0.58(+1.19%) |
Mar 16, 2007 | 47.78 | 49.10 | 47.78 | 48.69 | 440,704 | -0.23(-0.47%) |
Mar 15, 2007 | 48.76 | 49.09 | 48.70 | 48.92 | 522,331 | +0.12(+0.25%) |
Mar 14, 2007 | 49.69 | 49.69 | 48.04 | 48.80 | 1,617,094 | +0.28(+0.58%) |
Mar 13, 2007 | 49.51 | 49.38 | 48.50 | 48.51 | 2,685,172 | -0.99(-2.01%) |
Mar 12, 2007 | 49.19 | 49.61 | 49.19 | 49.51 | 719,072 | +0.16(+0.33%) |
Mar 09, 2007 | 49.58 | 49.65 | 49.15 | 49.35 | 1,382,025 | +0.01(+0.02%) |
Mar 08, 2007 | 49.35 | 49.54 | 49.19 | 49.34 | 1,239,048 | +0.30(+0.61%) |
Mar 07, 2007 | 49.15 | 49.36 | 48.93 | 49.04 | 1,072,132 | -0.09(-0.19%) |
Mar 06, 2007 | 48.92 | 49.25 | 48.70 | 49.13 | 1,208,961 | +0.37(+0.75%) |
Mar 05, 2007 | 48.50 | 49.06 | 48.31 | 48.76 | 1,172,988 | -0.05(-0.11%) |
Mar 02, 2007 | 49.08 | 49.34 | 48.76 | 48.82 | 1,199,020 | -0.49(-0.99%) |