Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.97 | 54.51 | 53.97 | 54.23 | 30,833 | +0.26(+0.48%) |
May 30, 2007 | 53.30 | 54.08 | 53.02 | 53.97 | 10,718 | +0.35(+0.65%) |
May 29, 2007 | 52.34 | 53.72 | 52.26 | 53.63 | 19,339 | +1.40(+2.69%) |
May 25, 2007 | 52.27 | 52.40 | 52.02 | 52.22 | 16,776 | -0.06(-0.12%) |
May 24, 2007 | 53.24 | 53.24 | 52.27 | 52.29 | 25,474 | -0.91(-1.72%) |
May 23, 2007 | 52.03 | 53.32 | 51.99 | 53.20 | 50,405 | +1.18(+2.28%) |
May 22, 2007 | 51.84 | 52.03 | 51.64 | 52.02 | 33,474 | -0.32(-0.62%) |
May 21, 2007 | 52.02 | 52.38 | 51.88 | 52.34 | 18,484 | +0.48(+0.92%) |
May 18, 2007 | 51.76 | 52.65 | 51.71 | 51.86 | 46,444 | +0.42(+0.83%) |
May 17, 2007 | 50.99 | 51.48 | 50.92 | 51.44 | 43,589 | +0.46(+0.91%) |
May 16, 2007 | 52.22 | 52.22 | 50.90 | 50.97 | 68,890 | -1.03(-1.98%) |
May 15, 2007 | 52.08 | 52.15 | 51.94 | 52.00 | 21,979 | -0.12(-0.22%) |
May 14, 2007 | 52.42 | 52.42 | 52.11 | 52.12 | 19,649 | -0.27(-0.52%) |
May 11, 2007 | 52.56 | 52.56 | 52.27 | 52.39 | 21,591 | +0.01(+0.02%) |
May 10, 2007 | 52.73 | 52.78 | 52.35 | 52.38 | 17,863 | -0.31(-0.59%) |
May 09, 2007 | 52.76 | 52.79 | 52.45 | 52.69 | 39,610 | -0.03(-0.05%) |
May 08, 2007 | 52.78 | 52.79 | 52.67 | 52.71 | 22,911 | +0.04(+0.07%) |
May 07, 2007 | 52.66 | 52.79 | 52.24 | 52.67 | 27,727 | +0.48(+0.91%) |
May 04, 2007 | 52.22 | 52.30 | 52.06 | 52.20 | 20,504 | +0.05(+0.10%) |
May 03, 2007 | 51.86 | 52.49 | 51.55 | 52.15 | 30,911 | +0.15(+0.30%) |
May 02, 2007 | 51.58 | 52.55 | 51.58 | 51.99 | 38,063 | +0.39(+0.75%) |
May 01, 2007 | 52.40 | 52.47 | 51.46 | 51.60 | 48,075 | -0.79(-1.50%) |
Apr 30, 2007 | 53.07 | 53.07 | 52.38 | 52.39 | 35,105 | -0.64(-1.21%) |
Apr 27, 2007 | 53.70 | 53.70 | 52.69 | 53.03 | 33,629 | -0.67(-1.25%) |
Apr 26, 2007 | 54.06 | 54.59 | 53.70 | 53.70 | 57,706 | +0.01(+0.02%) |
Apr 25, 2007 | 52.66 | 54.06 | 52.55 | 53.69 | 47,765 | +1.31(+2.51%) |
Apr 24, 2007 | 52.65 | 52.71 | 52.04 | 52.38 | 29,513 | -0.21(-0.39%) |
Apr 23, 2007 | 52.07 | 52.79 | 51.60 | 52.58 | 50,250 | +0.44(+0.84%) |
Apr 20, 2007 | 51.08 | 52.15 | 50.96 | 52.15 | 52,502 | +1.39(+2.74%) |
Apr 19, 2007 | 50.73 | 51.95 | 50.67 | 50.76 | 61,512 | -0.39(-0.76%) |
Apr 18, 2007 | 51.82 | 51.88 | 50.73 | 51.14 | 65,007 | -0.90(-1.73%) |
Apr 17, 2007 | 51.82 | 52.15 | 51.79 | 52.04 | 21,746 | +0.27(+0.52%) |
Apr 16, 2007 | 52.15 | 52.57 | 51.75 | 51.77 | 36,115 | -0.05(-0.09%) |
Apr 13, 2007 | 51.81 | 51.82 | 51.66 | 51.82 | 20,970 | +0.05(+0.09%) |
Apr 12, 2007 | 51.44 | 51.82 | 51.44 | 51.77 | 35,882 | +0.22(+0.42%) |
Apr 11, 2007 | 51.63 | 51.82 | 51.12 | 51.55 | 40,464 | +0.44(+0.86%) |
Apr 10, 2007 | 51.70 | 51.72 | 51.10 | 51.12 | 52,735 | +0.10(+0.20%) |
Apr 09, 2007 | 51.80 | 51.81 | 50.91 | 51.01 | 35,571 | -0.49(-0.95%) |
Apr 05, 2007 | 50.30 | 52.06 | 50.16 | 51.50 | 30,445 | +1.12(+2.22%) |
Apr 04, 2007 | 50.83 | 50.83 | 49.96 | 50.38 | 34,484 | -0.73(-1.44%) |
Apr 03, 2007 | 51.12 | 51.59 | 50.90 | 51.12 | 38,755 | +0.55(+1.10%) |
Apr 02, 2007 | 49.57 | 50.56 | 49.57 | 50.56 | 36,581 | +0.73(+1.47%) |
Mar 30, 2007 | 49.08 | 50.21 | 49.02 | 49.83 | 23,843 | +0.53(+1.07%) |
Mar 29, 2007 | 47.90 | 50.09 | 47.90 | 49.30 | 35,183 | +1.53(+3.21%) |
Mar 28, 2007 | 47.85 | 47.85 | 47.38 | 47.77 | 26,872 | -0.08(-0.16%) |
Mar 27, 2007 | 49.87 | 49.96 | 46.92 | 47.85 | 85,278 | -1.83(-3.68%) |
Mar 26, 2007 | 49.44 | 50.19 | 49.44 | 49.67 | 44,270 | -0.45(-0.90%) |
Mar 23, 2007 | 49.82 | 50.34 | 49.82 | 50.12 | 33,552 | +0.89(+1.80%) |
Mar 22, 2007 | 48.98 | 49.24 | 48.70 | 49.24 | 34,328 | +0.15(+0.31%) |
Mar 21, 2007 | 48.22 | 49.21 | 48.13 | 49.08 | 31,688 | +0.61(+1.25%) |
Mar 20, 2007 | 48.39 | 49.25 | 47.95 | 48.48 | 67,181 | +0.01(+0.03%) |
Mar 19, 2007 | 48.54 | 49.23 | 48.42 | 48.46 | 69,900 | -0.08(-0.16%) |
Mar 16, 2007 | 48.31 | 48.66 | 48.17 | 48.54 | 20,970 | +0.45(+0.94%) |
Mar 15, 2007 | 47.64 | 48.09 | 47.37 | 48.09 | 19,416 | +0.75(+1.57%) |
Mar 14, 2007 | 47.12 | 47.45 | 47.12 | 47.34 | 27,571 | -0.05(-0.11%) |
Mar 13, 2007 | 47.00 | 47.74 | 46.85 | 47.39 | 42,794 | +0.40(+0.85%) |
Mar 12, 2007 | 46.39 | 47.21 | 46.36 | 47.00 | 34,561 | +0.54(+1.16%) |
Mar 09, 2007 | 45.71 | 46.58 | 45.71 | 46.45 | 31,455 | +0.94(+2.07%) |
Mar 08, 2007 | 45.32 | 45.95 | 45.32 | 45.51 | 38,988 | +0.12(+0.26%) |
Mar 07, 2007 | 46.04 | 46.20 | 45.31 | 45.40 | 67,181 | -0.77(-1.67%) |
Mar 06, 2007 | 46.35 | 46.66 | 46.13 | 46.17 | 79,220 | -0.05(-0.11%) |
Mar 05, 2007 | 46.29 | 46.43 | 45.91 | 46.22 | 48,697 | -0.67(-1.43%) |
Mar 02, 2007 | 47.07 | 47.20 | 46.45 | 46.89 | 25,319 | -0.17(-0.36%) |