Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.46 | 63.31 | 62.39 | 62.86 | 75,711 | +0.65(+1.04%) |
May 30, 2007 | 61.80 | 62.60 | 61.32 | 62.21 | 59,575 | -0.08(-0.12%) |
May 29, 2007 | 61.67 | 62.35 | 61.64 | 62.29 | 76,541 | +0.79(+1.29%) |
May 25, 2007 | 61.23 | 61.92 | 61.20 | 61.50 | 64,568 | +0.39(+0.64%) |
May 24, 2007 | 62.66 | 62.86 | 60.99 | 61.11 | 77,624 | -1.35(-2.17%) |
May 23, 2007 | 62.76 | 63.56 | 62.46 | 62.46 | 155,357 | -0.30(-0.47%) |
May 22, 2007 | 61.47 | 62.76 | 61.47 | 62.76 | 125,091 | +1.13(+1.84%) |
May 21, 2007 | 60.77 | 61.81 | 60.76 | 61.62 | 48,283 | +0.80(+1.32%) |
May 18, 2007 | 60.20 | 61.14 | 59.84 | 60.82 | 48,084 | +0.72(+1.20%) |
May 17, 2007 | 60.33 | 60.80 | 59.80 | 60.10 | 57,010 | -0.48(-0.79%) |
May 16, 2007 | 60.45 | 60.78 | 59.80 | 60.58 | 57,406 | +0.40(+0.66%) |
May 15, 2007 | 60.66 | 61.58 | 60.12 | 60.18 | 119,801 | -0.68(-1.11%) |
May 14, 2007 | 60.82 | 62.26 | 60.31 | 60.85 | 168,605 | +1.62(+2.73%) |
May 11, 2007 | 58.64 | 59.39 | 58.25 | 59.23 | 32,555 | +0.99(+1.70%) |
May 10, 2007 | 60.46 | 60.53 | 58.24 | 58.24 | 46,546 | -2.31(-3.82%) |
May 09, 2007 | 60.25 | 60.85 | 59.94 | 60.56 | 37,660 | -0.10(-0.16%) |
May 08, 2007 | 60.75 | 60.75 | 59.72 | 60.65 | 47,742 | -0.36(-0.59%) |
May 07, 2007 | 61.17 | 61.19 | 60.78 | 61.01 | 48,647 | -0.08(-0.12%) |
May 04, 2007 | 60.79 | 61.28 | 60.51 | 61.09 | 66,636 | +0.49(+0.80%) |
May 03, 2007 | 62.92 | 63.09 | 60.16 | 60.60 | 95,702 | -2.46(-3.90%) |
May 02, 2007 | 59.94 | 63.32 | 59.94 | 63.06 | 130,850 | +3.18(+5.31%) |
May 01, 2007 | 58.38 | 60.45 | 58.38 | 59.88 | 78,965 | +1.50(+2.56%) |
Apr 30, 2007 | 59.74 | 59.93 | 58.33 | 58.39 | 85,539 | -1.33(-2.23%) |
Apr 27, 2007 | 60.03 | 60.25 | 59.45 | 59.72 | 59,385 | -0.72(-1.20%) |
Apr 26, 2007 | 60.26 | 60.53 | 59.53 | 60.44 | 38,678 | +0.03(+0.05%) |
Apr 25, 2007 | 60.46 | 60.72 | 59.74 | 60.41 | 71,480 | +0.02(+0.03%) |
Apr 24, 2007 | 60.41 | 60.44 | 59.72 | 60.40 | 89,301 | +0.12(+0.21%) |
Apr 23, 2007 | 59.61 | 60.39 | 59.43 | 60.27 | 67,106 | +0.36(+0.60%) |
Apr 20, 2007 | 59.83 | 59.99 | 58.90 | 59.91 | 65,960 | +0.65(+1.09%) |
Apr 19, 2007 | 59.14 | 59.48 | 58.58 | 59.26 | 75,924 | -0.33(-0.56%) |
Apr 18, 2007 | 60.08 | 60.28 | 59.05 | 59.59 | 73,709 | -0.73(-1.22%) |
Apr 17, 2007 | 60.70 | 60.80 | 60.15 | 60.33 | 93,235 | -0.34(-0.57%) |
Apr 16, 2007 | 60.29 | 60.93 | 60.29 | 60.67 | 86,710 | +0.57(+0.95%) |
Apr 13, 2007 | 60.70 | 60.70 | 59.59 | 60.10 | 191,212 | -0.45(-0.74%) |
Apr 12, 2007 | 59.53 | 60.70 | 59.43 | 60.55 | 105,389 | +0.73(+1.23%) |
Apr 11, 2007 | 59.45 | 59.88 | 59.02 | 59.81 | 147,566 | +0.27(+0.45%) |
Apr 10, 2007 | 60.22 | 60.22 | 59.19 | 59.55 | 95,283 | -0.81(-1.34%) |
Apr 09, 2007 | 60.26 | 60.48 | 59.73 | 60.36 | 79,415 | +0.05(+0.08%) |
Apr 05, 2007 | 60.70 | 60.72 | 60.05 | 60.31 | 63,624 | -0.55(-0.91%) |
Apr 04, 2007 | 60.53 | 60.87 | 60.13 | 60.86 | 110,862 | +0.06(+0.09%) |
Apr 03, 2007 | 59.86 | 60.93 | 59.86 | 60.80 | 86,166 | +0.42(+0.69%) |
Apr 02, 2007 | 59.72 | 60.39 | 59.68 | 60.39 | 57,644 | +0.50(+0.83%) |
Mar 30, 2007 | 59.73 | 59.95 | 59.54 | 59.89 | 85,583 | +0.19(+0.32%) |
Mar 29, 2007 | 59.98 | 60.00 | 58.87 | 59.70 | 50,005 | -0.01(-0.02%) |
Mar 28, 2007 | 58.63 | 59.87 | 58.59 | 59.71 | 144,381 | +0.84(+1.42%) |
Mar 27, 2007 | 58.76 | 59.00 | 58.50 | 58.87 | 129,977 | -0.24(-0.40%) |
Mar 26, 2007 | 59.31 | 59.69 | 58.28 | 59.11 | 86,739 | -0.32(-0.54%) |
Mar 23, 2007 | 59.20 | 59.63 | 59.20 | 59.43 | 69,111 | +0.35(+0.60%) |
Mar 22, 2007 | 59.09 | 59.15 | 58.10 | 59.08 | 93,922 | +0.03(+0.05%) |
Mar 21, 2007 | 57.83 | 59.05 | 57.68 | 59.05 | 84,545 | +1.04(+1.79%) |
Mar 20, 2007 | 57.88 | 58.10 | 57.29 | 58.01 | 78,656 | +0.11(+0.20%) |
Mar 19, 2007 | 57.79 | 58.13 | 57.30 | 57.90 | 50,857 | +0.69(+1.20%) |
Mar 16, 2007 | 57.48 | 57.77 | 56.45 | 57.21 | 139,664 | -0.37(-0.65%) |
Mar 15, 2007 | 57.26 | 58.13 | 56.99 | 57.59 | 70,152 | +0.40(+0.70%) |
Mar 14, 2007 | 56.59 | 58.10 | 56.36 | 57.19 | 90,484 | +0.57(+1.01%) |
Mar 13, 2007 | 57.89 | 58.22 | 56.51 | 56.61 | 131,876 | -1.28(-2.20%) |
Mar 12, 2007 | 56.97 | 58.63 | 55.92 | 57.89 | 336,781 | +2.19(+3.93%) |
Mar 09, 2007 | 55.62 | 57.05 | 55.21 | 55.70 | 157,101 | +0.64(+1.16%) |
Mar 08, 2007 | 52.38 | 56.06 | 52.38 | 55.06 | 362,809 | +2.88(+5.51%) |
Mar 07, 2007 | 51.51 | 52.88 | 50.29 | 52.18 | 214,357 | +0.47(+0.90%) |
Mar 06, 2007 | 50.97 | 52.64 | 50.79 | 51.72 | 89,801 | +0.72(+1.42%) |
Mar 05, 2007 | 51.90 | 53.25 | 50.99 | 50.99 | 108,724 | -1.30(-2.50%) |
Mar 02, 2007 | 52.60 | 53.14 | 52.19 | 52.30 | 106,446 | -0.56(-1.06%) |