Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.90 | 54.43 | 53.66 | 54.00 | 315,468 | +0.42(+0.78%) |
May 30, 2007 | 51.96 | 53.58 | 51.90 | 53.58 | 248,131 | +0.93(+1.77%) |
May 29, 2007 | 53.13 | 53.18 | 52.27 | 52.65 | 155,649 | -0.11(-0.22%) |
May 25, 2007 | 52.07 | 52.77 | 52.02 | 52.77 | 323,441 | +1.35(+2.62%) |
May 24, 2007 | 53.30 | 53.48 | 51.33 | 51.42 | 561,242 | -1.72(-3.24%) |
May 23, 2007 | 53.16 | 54.16 | 53.12 | 53.14 | 202,626 | +0.42(+0.80%) |
May 22, 2007 | 53.44 | 53.73 | 52.68 | 52.72 | 134,797 | -0.79(-1.48%) |
May 21, 2007 | 53.08 | 54.05 | 53.04 | 53.51 | 164,112 | +0.37(+0.69%) |
May 18, 2007 | 52.07 | 53.14 | 52.07 | 53.14 | 148,167 | +1.12(+2.15%) |
May 17, 2007 | 52.36 | 52.33 | 51.69 | 52.02 | 502,640 | -0.32(-0.61%) |
May 16, 2007 | 52.95 | 52.95 | 51.75 | 52.34 | 603,462 | -0.17(-0.33%) |
May 15, 2007 | 52.91 | 53.33 | 52.46 | 52.51 | 197,229 | -0.38(-0.72%) |
May 14, 2007 | 54.22 | 53.83 | 52.40 | 52.90 | 454,804 | -0.63(-1.17%) |
May 11, 2007 | 52.88 | 53.75 | 52.74 | 53.52 | 238,564 | +1.13(+2.16%) |
May 10, 2007 | 53.31 | 53.49 | 52.12 | 52.39 | 265,670 | -1.42(-2.64%) |
May 09, 2007 | 52.47 | 53.97 | 52.54 | 53.81 | 285,663 | +1.17(+2.21%) |
May 08, 2007 | 52.18 | 52.68 | 51.75 | 52.64 | 258,679 | +0.42(+0.81%) |
May 07, 2007 | 51.97 | 52.29 | 51.93 | 52.22 | 616,464 | +0.83(+1.62%) |
May 04, 2007 | 51.82 | 51.89 | 50.96 | 51.39 | 223,600 | -0.15(-0.28%) |
May 03, 2007 | 51.15 | 51.53 | 50.74 | 51.53 | 732,127 | +0.52(+1.02%) |
May 02, 2007 | 50.57 | 51.23 | 50.57 | 51.01 | 1,326,759 | +0.91(+1.81%) |
May 01, 2007 | 50.59 | 50.59 | 49.47 | 50.11 | 571,634 | -0.55(-1.08%) |
Apr 30, 2007 | 51.51 | 52.01 | 50.65 | 50.65 | 204,588 | -0.98(-1.89%) |
Apr 27, 2007 | 51.53 | 51.86 | 51.33 | 51.63 | 63,780 | -0.44(-0.85%) |
Apr 26, 2007 | 51.89 | 52.07 | 51.45 | 52.07 | 96,701 | -0.03(-0.06%) |
Apr 25, 2007 | 51.65 | 52.39 | 51.51 | 52.11 | 145,346 | +1.04(+2.03%) |
Apr 24, 2007 | 51.53 | 51.53 | 50.74 | 51.07 | 121,305 | -0.69(-1.34%) |
Apr 23, 2007 | 51.13 | 52.00 | 51.13 | 51.76 | 245,800 | +0.92(+1.81%) |
Apr 20, 2007 | 50.77 | 50.84 | 50.53 | 50.84 | 320,887 | +1.00(+2.01%) |
Apr 19, 2007 | 49.22 | 49.95 | 48.90 | 49.84 | 233,780 | -0.19(-0.39%) |
Apr 18, 2007 | 50.09 | 50.30 | 49.78 | 50.03 | 231,765 | -0.63(-1.24%) |
Apr 17, 2007 | 51.23 | 51.36 | 50.58 | 50.66 | 151,411 | -0.57(-1.11%) |
Apr 16, 2007 | 50.60 | 51.27 | 50.34 | 51.23 | 245,064 | +1.13(+2.26%) |
Apr 13, 2007 | 49.54 | 50.12 | 49.35 | 50.10 | 207,900 | +0.66(+1.34%) |
Apr 12, 2007 | 49.12 | 49.44 | 48.93 | 49.44 | 125,844 | +0.64(+1.32%) |
Apr 11, 2007 | 49.59 | 49.59 | 48.55 | 48.80 | 131,958 | -0.52(-1.06%) |
Apr 10, 2007 | 49.53 | 49.53 | 49.04 | 49.32 | 105,802 | -0.10(-0.20%) |
Apr 09, 2007 | 49.19 | 49.72 | 49.07 | 49.41 | 336,565 | +0.72(+1.47%) |
Apr 05, 2007 | 48.36 | 49.04 | 48.36 | 48.70 | 95,793 | +0.29(+0.61%) |
Apr 04, 2007 | 47.65 | 48.45 | 47.43 | 48.40 | 218,080 | +0.78(+1.64%) |
Apr 03, 2007 | 47.61 | 47.88 | 47.45 | 47.62 | 94,689 | +0.18(+0.38%) |
Apr 02, 2007 | 46.96 | 47.49 | 46.72 | 47.44 | 1,411,513 | +0.78(+1.68%) |
Mar 30, 2007 | 46.92 | 47.30 | 46.63 | 46.66 | 40,353 | -0.08(-0.17%) |
Mar 29, 2007 | 46.63 | 46.94 | 46.24 | 46.74 | 125,108 | +0.70(+1.52%) |
Mar 28, 2007 | 46.17 | 46.36 | 45.83 | 46.04 | 84,141 | -0.30(-0.65%) |
Mar 27, 2007 | 46.72 | 46.72 | 46.24 | 46.34 | 129,155 | -0.52(-1.12%) |
Mar 26, 2007 | 46.67 | 46.97 | 45.83 | 46.86 | 530,728 | +0.51(+1.09%) |
Mar 23, 2007 | 46.31 | 46.57 | 46.04 | 46.36 | 98,369 | +0.16(+0.35%) |
Mar 22, 2007 | 46.19 | 46.56 | 46.06 | 46.19 | 128,419 | +0.15(+0.32%) |
Mar 21, 2007 | 45.21 | 46.09 | 45.21 | 46.05 | 105,605 | +1.09(+2.43%) |
Mar 20, 2007 | 45.04 | 45.41 | 44.66 | 44.95 | 130,259 | +0.23(+0.51%) |
Mar 19, 2007 | 44.27 | 44.74 | 44.03 | 44.73 | 124,494 | +0.91(+2.08%) |
Mar 16, 2007 | 44.25 | 44.44 | 43.62 | 43.81 | 137,005 | -0.40(-0.90%) |
Mar 15, 2007 | 43.74 | 44.77 | 43.70 | 44.21 | 115,295 | +0.61(+1.39%) |
Mar 14, 2007 | 43.17 | 43.68 | 42.24 | 43.61 | 191,832 | +0.93(+2.17%) |
Mar 13, 2007 | 44.23 | 44.52 | 42.68 | 42.68 | 259,047 | -1.55(-3.50%) |
Mar 12, 2007 | 43.89 | 44.52 | 43.56 | 44.23 | 95,916 | -0.03(-0.07%) |
Mar 09, 2007 | 44.21 | 44.51 | 43.72 | 44.26 | 207,041 | +0.41(+0.93%) |
Mar 08, 2007 | 44.19 | 44.38 | 43.67 | 43.85 | 169,018 | +0.73(+1.69%) |
Mar 07, 2007 | 42.82 | 43.73 | 42.80 | 43.13 | 71,385 | +0.15(+0.35%) |
Mar 06, 2007 | 42.45 | 43.08 | 42.14 | 42.97 | 66,724 | +1.52(+3.66%) |
Mar 05, 2007 | 41.42 | 42.22 | 41.01 | 41.46 | 437,633 | -0.68(-1.61%) |
Mar 02, 2007 | 43.50 | 43.77 | 42.13 | 42.13 | 161,291 | -1.62(-3.71%) |