Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.02 | 54.09 | 53.83 | 54.01 | 116,790 | +0.12(+0.22%) |
May 30, 2007 | 53.12 | 53.89 | 53.12 | 53.89 | 144,497 | +0.53(+0.99%) |
May 29, 2007 | 53.38 | 53.48 | 53.14 | 53.36 | 134,209 | +0.15(+0.27%) |
May 25, 2007 | 52.99 | 53.26 | 52.99 | 53.21 | 219,434 | +0.44(+0.83%) |
May 24, 2007 | 53.49 | 53.69 | 52.78 | 52.78 | 119,596 | -0.68(-1.26%) |
May 23, 2007 | 53.70 | 53.85 | 53.44 | 53.45 | 162,267 | -0.06(-0.11%) |
May 22, 2007 | 53.65 | 53.65 | 53.40 | 53.51 | 100,657 | +0.05(+0.10%) |
May 21, 2007 | 53.44 | 53.67 | 53.38 | 53.46 | 236,152 | +0.07(+0.13%) |
May 18, 2007 | 53.23 | 53.40 | 53.14 | 53.39 | 121,817 | +0.32(+0.60%) |
May 17, 2007 | 53.04 | 53.20 | 52.94 | 53.08 | 111,295 | -0.03(-0.06%) |
May 16, 2007 | 52.86 | 53.11 | 52.62 | 53.11 | 100,072 | +0.50(+0.94%) |
May 15, 2007 | 52.95 | 53.12 | 52.59 | 52.61 | 149,407 | -0.20(-0.37%) |
May 14, 2007 | 53.12 | 53.14 | 52.63 | 52.81 | 145,549 | -0.22(-0.42%) |
May 11, 2007 | 52.66 | 53.03 | 52.55 | 53.03 | 140,639 | +0.55(+1.04%) |
May 10, 2007 | 53.09 | 53.13 | 52.48 | 52.49 | 107,905 | -0.74(-1.40%) |
May 09, 2007 | 52.86 | 53.27 | 52.86 | 53.23 | 193,832 | +0.18(+0.34%) |
May 08, 2007 | 53.00 | 53.07 | 52.76 | 53.05 | 129,299 | -0.03(-0.06%) |
May 07, 2007 | 53.16 | 53.20 | 53.05 | 53.08 | 145,900 | -0.03(-0.06%) |
May 04, 2007 | 53.05 | 53.14 | 52.83 | 53.12 | 95,045 | +0.29(+0.55%) |
May 03, 2007 | 52.95 | 52.96 | 52.73 | 52.83 | 149,173 | +0.11(+0.21%) |
May 02, 2007 | 52.43 | 52.86 | 52.43 | 52.72 | 257,546 | +0.39(+0.75%) |
May 01, 2007 | 52.18 | 52.32 | 51.90 | 52.32 | 130,351 | +0.15(+0.28%) |
Apr 30, 2007 | 52.62 | 52.72 | 52.18 | 52.18 | 90,953 | -0.51(-0.97%) |
Apr 27, 2007 | 52.64 | 52.79 | 52.56 | 52.69 | 123,103 | -0.01(-0.02%) |
Apr 26, 2007 | 52.80 | 52.83 | 52.63 | 52.70 | 74,236 | -0.04(-0.08%) |
Apr 25, 2007 | 52.60 | 52.77 | 52.31 | 52.74 | 93,642 | +0.43(+0.82%) |
Apr 24, 2007 | 52.43 | 52.43 | 52.02 | 52.31 | 113,399 | +0.05(+0.10%) |
Apr 23, 2007 | 52.43 | 52.43 | 52.22 | 52.26 | 98,669 | -0.07(-0.13%) |
Apr 20, 2007 | 52.34 | 52.39 | 52.04 | 52.33 | 119,011 | +0.40(+0.77%) |
Apr 19, 2007 | 51.71 | 51.97 | 51.67 | 51.93 | 83,471 | +0.03(+0.05%) |
Apr 18, 2007 | 51.91 | 52.02 | 51.67 | 51.90 | 124,155 | -0.07(-0.13%) |
Apr 17, 2007 | 51.87 | 52.07 | 51.87 | 51.97 | 143,678 | +0.16(+0.31%) |
Apr 16, 2007 | 51.60 | 51.81 | 51.55 | 51.81 | 111,880 | +0.49(+0.95%) |
Apr 13, 2007 | 51.27 | 51.35 | 50.93 | 51.32 | 165,189 | +0.12(+0.23%) |
Apr 12, 2007 | 50.90 | 51.66 | 50.64 | 51.20 | 131,169 | +0.48(+0.94%) |
Apr 11, 2007 | 51.13 | 51.13 | 50.66 | 50.72 | 125,558 | -0.41(-0.80%) |
Apr 10, 2007 | 51.08 | 51.16 | 50.99 | 51.13 | 65,117 | +0.11(+0.22%) |
Apr 09, 2007 | 51.10 | 51.16 | 50.95 | 51.02 | 147,303 | +0.03(+0.07%) |
Apr 05, 2007 | 50.81 | 51.01 | 50.72 | 50.99 | 114,218 | +0.21(+0.40%) |
Apr 04, 2007 | 50.66 | 50.81 | 50.56 | 50.78 | 265,496 | +0.16(+0.32%) |
Apr 03, 2007 | 50.47 | 50.72 | 50.35 | 50.62 | 116,556 | +0.50(+1.01%) |
Apr 02, 2007 | 50.12 | 50.15 | 49.83 | 50.12 | 296,476 | +0.14(+0.27%) |
Mar 30, 2007 | 50.08 | 50.22 | 49.61 | 49.98 | 392,574 | +0.01(+0.02%) |
Mar 29, 2007 | 50.21 | 50.21 | 49.65 | 49.97 | 185,414 | +0.03(+0.05%) |
Mar 28, 2007 | 50.13 | 50.20 | 49.83 | 49.95 | 190,208 | -0.44(-0.87%) |
Mar 27, 2007 | 50.46 | 50.46 | 50.21 | 50.38 | 182,258 | -0.26(-0.51%) |
Mar 26, 2007 | 50.68 | 50.68 | 50.16 | 50.64 | 252,402 | -0.07(-0.13%) |
Mar 23, 2007 | 50.72 | 50.89 | 50.62 | 50.71 | 96,331 | -0.02(-0.03%) |
Mar 22, 2007 | 50.81 | 50.84 | 50.53 | 50.72 | 146,835 | +0.01(+0.02%) |
Mar 21, 2007 | 50.06 | 50.90 | 49.90 | 50.72 | 217,447 | +0.77(+1.54%) |
Mar 20, 2007 | 49.67 | 50.02 | 49.67 | 49.95 | 123,921 | +0.22(+0.45%) |
Mar 19, 2007 | 49.54 | 49.77 | 49.43 | 49.72 | 107,087 | +0.51(+1.04%) |
Mar 16, 2007 | 49.32 | 49.48 | 49.05 | 49.21 | 241,296 | -0.10(-0.21%) |
Mar 15, 2007 | 49.18 | 49.36 | 49.15 | 49.31 | 89,434 | +0.09(+0.17%) |
Mar 14, 2007 | 48.88 | 49.23 | 48.41 | 49.23 | 217,915 | +0.37(+0.76%) |
Mar 13, 2007 | 49.77 | 49.72 | 48.85 | 48.85 | 120,882 | -0.91(-1.83%) |
Mar 12, 2007 | 49.55 | 49.91 | 49.53 | 49.77 | 166,592 | +0.10(+0.21%) |
Mar 09, 2007 | 49.89 | 49.91 | 49.41 | 49.66 | 242,231 | +0.09(+0.17%) |
Mar 08, 2007 | 49.71 | 49.82 | 49.46 | 49.58 | 131,754 | +0.31(+0.63%) |
Mar 07, 2007 | 49.31 | 49.55 | 49.20 | 49.27 | 245,622 | -0.13(-0.26%) |
Mar 06, 2007 | 49.05 | 49.45 | 48.94 | 49.40 | 236,152 | +0.68(+1.40%) |
Mar 05, 2007 | 48.77 | 49.23 | 48.33 | 48.71 | 176,529 | -0.47(-0.96%) |
Mar 02, 2007 | 49.39 | 49.61 | 49.07 | 49.18 | 124,739 | -0.54(-1.08%) |