Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.66 | 57.04 | 55.23 | 55.32 | 15,859,449 | -1.45(-2.55%) |
May 30, 2007 | 55.05 | 56.77 | 55.05 | 56.77 | 9,586,429 | +1.44(+2.61%) |
May 29, 2007 | 56.03 | 56.25 | 55.00 | 55.33 | 10,241,302 | -0.97(-1.72%) |
May 25, 2007 | 56.27 | 56.77 | 55.64 | 56.30 | 7,849,931 | +0.28(+0.49%) |
May 24, 2007 | 57.25 | 57.70 | 55.61 | 56.02 | 12,119,763 | -1.24(-2.17%) |
May 23, 2007 | 56.34 | 58.14 | 56.20 | 57.26 | 12,779,351 | +1.06(+1.88%) |
May 22, 2007 | 57.26 | 57.35 | 55.92 | 56.20 | 10,477,327 | -0.73(-1.29%) |
May 21, 2007 | 56.62 | 57.55 | 56.16 | 56.94 | 14,072,311 | +0.53(+0.93%) |
May 18, 2007 | 56.00 | 56.59 | 55.76 | 56.41 | 13,614,116 | +0.49(+0.88%) |
May 17, 2007 | 54.17 | 56.25 | 54.14 | 55.92 | 15,566,509 | +1.57(+2.89%) |
May 16, 2007 | 53.65 | 54.39 | 53.11 | 54.35 | 10,663,803 | +0.70(+1.31%) |
May 15, 2007 | 52.96 | 54.61 | 52.76 | 53.65 | 11,699,192 | +0.55(+1.03%) |
May 14, 2007 | 52.84 | 53.60 | 52.82 | 53.10 | 8,169,742 | +0.26(+0.48%) |
May 11, 2007 | 52.15 | 52.98 | 51.61 | 52.84 | 9,784,703 | +1.04(+2.00%) |
May 10, 2007 | 52.83 | 53.21 | 51.73 | 51.81 | 7,918,596 | -1.02(-1.92%) |
May 09, 2007 | 52.74 | 53.14 | 51.91 | 52.82 | 11,379,953 | -0.20(-0.38%) |
May 08, 2007 | 53.17 | 53.26 | 52.25 | 53.02 | 9,614,585 | -0.26(-0.49%) |
May 07, 2007 | 52.93 | 53.43 | 52.65 | 53.28 | 8,599,536 | +0.28(+0.52%) |
May 04, 2007 | 53.12 | 53.99 | 52.69 | 53.01 | 12,595,508 | -0.11(-0.21%) |
May 03, 2007 | 52.54 | 53.35 | 52.35 | 53.12 | 11,377,828 | +0.58(+1.10%) |
May 02, 2007 | 52.68 | 53.19 | 52.02 | 52.54 | 13,195,722 | +0.09(+0.18%) |
May 01, 2007 | 52.50 | 52.96 | 51.37 | 52.45 | 13,252,908 | +0.00(+0.00%) |
Apr 30, 2007 | 53.99 | 54.07 | 52.30 | 52.45 | 14,072,290 | -1.29(-2.39%) |
Apr 27, 2007 | 53.62 | 54.58 | 53.06 | 53.74 | 9,804,716 | +0.07(+0.13%) |
Apr 26, 2007 | 53.87 | 54.01 | 53.20 | 53.67 | 9,633,381 | -0.23(-0.44%) |
Apr 25, 2007 | 53.14 | 54.45 | 53.08 | 53.90 | 13,816,273 | +0.76(+1.43%) |
Apr 24, 2007 | 52.61 | 53.27 | 52.22 | 53.14 | 11,901,868 | +0.18(+0.34%) |
Apr 23, 2007 | 53.54 | 54.35 | 52.80 | 52.96 | 14,974,490 | -0.48(-0.90%) |
Apr 20, 2007 | 53.75 | 54.88 | 52.59 | 53.45 | 22,927,668 | +0.65(+1.22%) |
Apr 19, 2007 | 52.93 | 52.96 | 52.18 | 52.80 | 16,960,214 | -0.42(-0.79%) |
Apr 18, 2007 | 54.43 | 54.49 | 52.81 | 53.22 | 22,189,164 | -1.84(-3.34%) |
Apr 17, 2007 | 55.17 | 55.59 | 54.88 | 55.06 | 17,166,604 | -0.05(-0.09%) |
Apr 16, 2007 | 54.17 | 55.42 | 53.51 | 55.11 | 19,102,278 | +1.12(+2.07%) |
Apr 13, 2007 | 53.43 | 54.18 | 53.12 | 53.99 | 11,931,013 | +0.49(+0.92%) |
Apr 12, 2007 | 51.90 | 53.55 | 51.42 | 53.50 | 13,192,323 | +1.65(+3.18%) |
Apr 11, 2007 | 51.58 | 52.56 | 51.53 | 51.86 | 13,613,046 | -0.10(-0.19%) |
Apr 10, 2007 | 50.90 | 52.00 | 50.86 | 51.96 | 11,663,018 | +1.11(+2.18%) |
Apr 09, 2007 | 51.15 | 51.61 | 50.75 | 50.85 | 8,851,793 | -0.19(-0.38%) |
Apr 05, 2007 | 50.60 | 51.42 | 50.44 | 51.04 | 9,931,920 | +0.32(+0.63%) |
Apr 04, 2007 | 49.90 | 50.82 | 49.74 | 50.72 | 9,152,077 | +0.31(+0.62%) |
Apr 03, 2007 | 50.13 | 50.58 | 49.78 | 50.41 | 8,764,310 | +0.09(+0.18%) |
Apr 02, 2007 | 49.09 | 50.38 | 48.49 | 50.31 | 14,873,568 | +1.22(+2.49%) |
Mar 30, 2007 | 49.67 | 49.92 | 49.02 | 49.09 | 11,416,977 | -1.12(-2.22%) |
Mar 29, 2007 | 49.38 | 50.56 | 49.19 | 50.21 | 11,181,141 | +0.96(+1.95%) |
Mar 28, 2007 | 49.91 | 50.09 | 49.25 | 49.25 | 15,388,403 | -0.38(-0.77%) |
Mar 27, 2007 | 48.96 | 49.80 | 48.66 | 49.63 | 12,165,938 | +0.20(+0.40%) |
Mar 26, 2007 | 49.20 | 49.48 | 48.74 | 49.43 | 14,131,572 | +0.34(+0.69%) |
Mar 23, 2007 | 49.27 | 49.51 | 48.50 | 49.09 | 9,747,122 | +0.08(+0.16%) |
Mar 22, 2007 | 48.35 | 49.53 | 48.31 | 49.01 | 17,965,800 | +0.76(+1.58%) |
Mar 21, 2007 | 46.96 | 48.67 | 46.82 | 48.25 | 14,992,370 | +1.51(+3.22%) |
Mar 20, 2007 | 47.00 | 47.39 | 46.02 | 46.75 | 17,389,818 | -0.31(-0.66%) |
Mar 19, 2007 | 46.30 | 47.28 | 46.30 | 47.06 | 11,375,008 | +1.25(+2.73%) |
Mar 16, 2007 | 45.75 | 46.21 | 45.51 | 45.81 | 13,335,260 | +0.06(+0.12%) |
Mar 15, 2007 | 46.13 | 46.29 | 45.48 | 45.75 | 10,945,445 | -0.38(-0.82%) |
Mar 14, 2007 | 46.18 | 46.32 | 45.20 | 46.13 | 17,043,968 | +0.58(+1.28%) |
Mar 13, 2007 | 46.18 | 46.70 | 45.27 | 45.55 | 12,056,712 | -0.63(-1.37%) |
Mar 12, 2007 | 45.73 | 46.39 | 45.61 | 46.18 | 7,749,868 | -0.07(-0.15%) |
Mar 09, 2007 | 46.75 | 46.80 | 45.93 | 46.25 | 12,092,464 | -0.41(-0.88%) |
Mar 08, 2007 | 46.53 | 46.89 | 46.12 | 46.66 | 11,510,720 | +0.44(+0.95%) |
Mar 07, 2007 | 44.87 | 46.89 | 44.77 | 46.22 | 15,685,957 | +1.26(+2.81%) |
Mar 06, 2007 | 44.33 | 45.14 | 44.27 | 44.96 | 11,341,954 | +1.14(+2.61%) |
Mar 05, 2007 | 43.76 | 44.44 | 43.34 | 43.81 | 14,613,539 | -0.41(-0.93%) |
Mar 02, 2007 | 44.89 | 45.18 | 44.03 | 44.23 | 12,997,945 | -0.83(-1.84%) |