Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.50 | 55.38 | 54.50 | 54.99 | 855,576 | +0.50(+0.92%) |
May 30, 2007 | 54.09 | 54.49 | 54.08 | 54.49 | 807,378 | +0.19(+0.35%) |
May 29, 2007 | 53.95 | 54.36 | 53.85 | 54.30 | 359,208 | +0.43(+0.81%) |
May 25, 2007 | 53.55 | 54.17 | 53.55 | 53.86 | 152,027 | +0.32(+0.59%) |
May 24, 2007 | 54.40 | 54.40 | 53.51 | 53.55 | 514,952 | -0.85(-1.56%) |
May 23, 2007 | 54.21 | 54.42 | 54.12 | 54.40 | 564,469 | +0.18(+0.34%) |
May 22, 2007 | 54.19 | 54.46 | 53.82 | 54.21 | 542,289 | -0.05(-0.09%) |
May 21, 2007 | 54.12 | 54.42 | 54.05 | 54.26 | 414,120 | +0.02(+0.03%) |
May 18, 2007 | 54.25 | 54.31 | 54.06 | 54.25 | 391,100 | +0.07(+0.12%) |
May 17, 2007 | 54.63 | 54.63 | 53.90 | 54.18 | 416,877 | -0.57(-1.04%) |
May 16, 2007 | 54.59 | 54.76 | 54.33 | 54.75 | 366,401 | +0.28(+0.52%) |
May 15, 2007 | 55.21 | 55.21 | 54.31 | 54.46 | 335,588 | -0.68(-1.23%) |
May 14, 2007 | 55.16 | 55.30 | 54.97 | 55.14 | 268,806 | -0.12(-0.21%) |
May 11, 2007 | 56.16 | 56.29 | 54.96 | 55.26 | 601,517 | -0.84(-1.50%) |
May 10, 2007 | 56.80 | 56.81 | 55.89 | 56.10 | 303,216 | -0.80(-1.41%) |
May 09, 2007 | 56.82 | 57.11 | 56.52 | 56.90 | 902,956 | +0.08(+0.15%) |
May 08, 2007 | 56.05 | 56.87 | 55.97 | 56.82 | 1,403,980 | +1.11(+1.99%) |
May 07, 2007 | 54.94 | 55.80 | 55.13 | 55.71 | 254,658 | +0.77(+1.40%) |
May 04, 2007 | 55.16 | 55.38 | 54.78 | 54.94 | 279,357 | -0.23(-0.41%) |
May 03, 2007 | 54.76 | 55.31 | 54.50 | 55.16 | 378,751 | +0.54(+0.99%) |
May 02, 2007 | 53.96 | 54.76 | 53.76 | 54.62 | 450,208 | +1.22(+2.28%) |
May 01, 2007 | 53.03 | 53.42 | 52.46 | 53.40 | 252,500 | +0.44(+0.83%) |
Apr 30, 2007 | 53.25 | 53.38 | 52.85 | 52.96 | 184,040 | -0.40(-0.75%) |
Apr 27, 2007 | 54.24 | 54.24 | 53.08 | 53.36 | 163,178 | +0.08(+0.16%) |
Apr 26, 2007 | 53.14 | 53.38 | 53.05 | 53.28 | 168,213 | +0.10(+0.19%) |
Apr 25, 2007 | 52.90 | 53.54 | 52.55 | 53.18 | 186,557 | +0.40(+0.76%) |
Apr 24, 2007 | 52.77 | 52.91 | 52.47 | 52.78 | 127,928 | -0.13(-0.24%) |
Apr 23, 2007 | 52.59 | 53.12 | 52.59 | 52.90 | 103,709 | +0.32(+0.60%) |
Apr 20, 2007 | 53.05 | 53.08 | 52.45 | 52.59 | 199,986 | -0.23(-0.43%) |
Apr 19, 2007 | 52.88 | 53.09 | 52.49 | 52.81 | 241,230 | -0.33(-0.63%) |
Apr 18, 2007 | 53.16 | 53.38 | 52.91 | 53.15 | 225,883 | -0.03(-0.05%) |
Apr 17, 2007 | 53.35 | 53.43 | 53.05 | 53.17 | 211,136 | -0.21(-0.39%) |
Apr 16, 2007 | 53.30 | 53.50 | 52.94 | 53.38 | 226,483 | +0.24(+0.46%) |
Apr 13, 2007 | 52.66 | 53.24 | 52.37 | 53.14 | 214,373 | +0.52(+0.98%) |
Apr 12, 2007 | 52.17 | 52.64 | 51.80 | 52.62 | 269,885 | +0.30(+0.57%) |
Apr 11, 2007 | 52.42 | 52.58 | 52.16 | 52.32 | 333,909 | -0.17(-0.32%) |
Apr 10, 2007 | 52.42 | 52.71 | 52.39 | 52.49 | 124,451 | +0.06(+0.11%) |
Apr 09, 2007 | 52.55 | 52.65 | 52.31 | 52.43 | 180,683 | -0.04(-0.08%) |
Apr 05, 2007 | 52.69 | 52.96 | 52.35 | 52.47 | 236,554 | -0.32(-0.60%) |
Apr 04, 2007 | 52.67 | 52.79 | 52.05 | 52.79 | 384,506 | +0.13(+0.24%) |
Apr 03, 2007 | 52.84 | 53.15 | 52.60 | 52.66 | 232,597 | +0.02(+0.03%) |
Apr 02, 2007 | 53.38 | 53.57 | 52.29 | 52.65 | 343,261 | -0.28(-0.52%) |
Mar 30, 2007 | 52.63 | 53.21 | 52.58 | 52.92 | 463,397 | +0.36(+0.68%) |
Mar 29, 2007 | 52.74 | 52.75 | 52.30 | 52.56 | 316,045 | +0.02(+0.05%) |
Mar 28, 2007 | 52.00 | 52.91 | 52.00 | 52.54 | 437,260 | +0.53(+1.03%) |
Mar 27, 2007 | 52.30 | 52.46 | 51.85 | 52.00 | 241,470 | -0.59(-1.13%) |
Mar 26, 2007 | 51.46 | 52.68 | 51.28 | 52.60 | 515,432 | +1.00(+1.94%) |
Mar 23, 2007 | 52.33 | 53.13 | 51.58 | 51.59 | 577,898 | -0.38(-0.72%) |
Mar 22, 2007 | 49.81 | 51.97 | 49.79 | 51.97 | 606,792 | +2.29(+4.60%) |
Mar 21, 2007 | 50.11 | 50.11 | 48.85 | 49.68 | 1,205,313 | -0.46(-0.91%) |
Mar 20, 2007 | 49.67 | 50.14 | 49.38 | 50.14 | 177,769 | +0.39(+0.79%) |
Mar 19, 2007 | 49.25 | 49.75 | 49.18 | 49.75 | 227,922 | +0.93(+1.91%) |
Mar 16, 2007 | 49.28 | 49.28 | 48.55 | 48.82 | 185,838 | -0.45(-0.91%) |
Mar 15, 2007 | 49.20 | 49.61 | 49.13 | 49.27 | 108,985 | -0.08(-0.17%) |
Mar 14, 2007 | 49.24 | 49.46 | 48.76 | 49.35 | 271,564 | -0.01(-0.02%) |
Mar 13, 2007 | 49.93 | 50.04 | 49.23 | 49.36 | 219,049 | -0.57(-1.14%) |
Mar 12, 2007 | 49.59 | 49.94 | 49.48 | 49.93 | 137,880 | +0.38(+0.77%) |
Mar 09, 2007 | 49.86 | 49.95 | 49.26 | 49.54 | 193,511 | -0.32(-0.64%) |
Mar 08, 2007 | 50.29 | 50.42 | 49.79 | 49.86 | 157,663 | -0.18(-0.37%) |
Mar 07, 2007 | 49.82 | 50.59 | 49.67 | 50.04 | 608,351 | +0.38(+0.77%) |
Mar 06, 2007 | 48.79 | 49.79 | 48.59 | 49.66 | 581,854 | +1.44(+2.99%) |
Mar 05, 2007 | 48.83 | 49.00 | 48.18 | 48.22 | 425,750 | -0.80(-1.63%) |
Mar 02, 2007 | 49.15 | 49.64 | 48.88 | 49.02 | 451,407 | -0.13(-0.27%) |