Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.30 | 62.38 | 61.15 | 61.91 | 5,288,640 | +0.86(+1.40%) |
May 30, 2007 | 59.37 | 61.23 | 59.19 | 61.05 | 4,226,062 | +1.60(+2.70%) |
May 29, 2007 | 59.30 | 60.12 | 58.98 | 59.45 | 4,012,577 | -0.35(-0.59%) |
May 25, 2007 | 59.42 | 59.80 | 59.10 | 59.80 | 3,246,928 | +1.30(+2.22%) |
May 24, 2007 | 59.00 | 59.94 | 58.28 | 58.50 | 5,622,294 | -0.42(-0.71%) |
May 23, 2007 | 58.38 | 59.61 | 58.25 | 58.92 | 4,566,400 | +0.76(+1.31%) |
May 22, 2007 | 58.11 | 59.06 | 58.16 | 58.16 | 4,405,194 | +0.12(+0.22%) |
May 21, 2007 | 57.98 | 58.54 | 57.45 | 58.03 | 5,177,993 | +0.77(+1.35%) |
May 18, 2007 | 56.51 | 57.40 | 56.37 | 57.26 | 3,919,000 | +0.53(+0.94%) |
May 17, 2007 | 55.76 | 57.20 | 55.69 | 56.73 | 3,644,122 | +0.84(+1.51%) |
May 16, 2007 | 55.73 | 55.98 | 54.91 | 55.88 | 4,884,449 | +0.15(+0.27%) |
May 15, 2007 | 54.84 | 56.11 | 54.56 | 55.73 | 6,061,039 | +1.27(+2.33%) |
May 14, 2007 | 53.73 | 54.62 | 53.75 | 54.46 | 4,520,008 | +0.77(+1.42%) |
May 11, 2007 | 53.24 | 53.87 | 52.90 | 53.70 | 3,343,755 | +0.92(+1.74%) |
May 10, 2007 | 53.26 | 53.88 | 52.16 | 52.77 | 4,001,140 | -0.48(-0.90%) |
May 09, 2007 | 52.67 | 53.45 | 52.20 | 53.26 | 4,029,511 | +0.55(+1.03%) |
May 08, 2007 | 52.25 | 52.80 | 51.81 | 52.71 | 3,605,500 | +0.51(+0.98%) |
May 07, 2007 | 51.95 | 52.34 | 51.69 | 52.20 | 2,186,988 | -0.00(-0.01%) |
May 04, 2007 | 52.10 | 52.75 | 51.60 | 52.20 | 3,578,927 | +0.41(+0.80%) |
May 03, 2007 | 50.74 | 52.05 | 50.47 | 51.79 | 3,693,386 | +0.62(+1.21%) |
May 02, 2007 | 50.71 | 51.17 | 50.24 | 51.17 | 3,429,950 | +0.54(+1.06%) |
May 01, 2007 | 50.83 | 51.51 | 50.38 | 50.63 | 4,494,554 | -0.14(-0.28%) |
Apr 30, 2007 | 51.45 | 52.20 | 50.77 | 50.77 | 3,146,638 | -0.62(-1.22%) |
Apr 27, 2007 | 51.41 | 51.82 | 51.05 | 51.40 | 2,762,617 | -0.20(-0.39%) |
Apr 26, 2007 | 51.74 | 52.25 | 51.17 | 51.60 | 4,177,250 | +0.33(+0.63%) |
Apr 25, 2007 | 50.48 | 51.74 | 49.96 | 51.27 | 5,429,700 | +1.38(+2.78%) |
Apr 24, 2007 | 49.90 | 50.38 | 49.65 | 49.89 | 2,780,168 | -0.30(-0.60%) |
Apr 23, 2007 | 50.01 | 50.88 | 49.98 | 50.19 | 3,390,100 | -0.09(-0.17%) |
Apr 20, 2007 | 50.22 | 50.34 | 49.45 | 50.27 | 4,921,442 | +0.02(+0.03%) |
Apr 19, 2007 | 50.44 | 50.65 | 49.91 | 50.26 | 2,879,966 | -0.40(-0.79%) |
Apr 18, 2007 | 49.83 | 50.76 | 49.71 | 50.66 | 4,976,884 | +0.69(+1.39%) |
Apr 17, 2007 | 51.24 | 51.40 | 49.55 | 49.97 | 4,093,992 | -1.13(-2.22%) |
Apr 16, 2007 | 51.01 | 51.39 | 50.42 | 51.10 | 2,796,728 | +0.11(+0.21%) |
Apr 13, 2007 | 51.48 | 51.72 | 50.66 | 50.99 | 3,713,036 | -0.23(-0.45%) |
Apr 12, 2007 | 51.01 | 51.49 | 50.53 | 51.23 | 3,669,624 | +0.55(+1.09%) |
Apr 11, 2007 | 50.55 | 51.50 | 50.35 | 50.67 | 4,058,747 | -0.01(-0.01%) |
Apr 10, 2007 | 51.25 | 51.38 | 50.10 | 50.68 | 4,599,800 | -0.29(-0.56%) |
Apr 09, 2007 | 51.43 | 52.12 | 50.77 | 50.97 | 4,127,100 | -0.43(-0.84%) |
Apr 05, 2007 | 51.40 | 51.61 | 51.00 | 51.40 | 3,132,600 | +0.40(+0.77%) |
Apr 04, 2007 | 50.27 | 51.20 | 49.85 | 51.00 | 4,938,951 | +0.64(+1.27%) |
Apr 03, 2007 | 49.38 | 50.50 | 49.00 | 50.36 | 3,309,700 | +0.13(+0.26%) |
Apr 02, 2007 | 49.49 | 50.45 | 49.48 | 50.23 | 3,819,063 | +0.81(+1.65%) |
Mar 30, 2007 | 51.06 | 51.06 | 49.38 | 49.41 | 4,640,293 | -1.52(-2.97%) |
Mar 29, 2007 | 51.54 | 51.73 | 50.82 | 50.93 | 4,475,334 | -0.22(-0.43%) |
Mar 28, 2007 | 51.48 | 51.70 | 50.88 | 51.15 | 4,237,500 | -0.05(-0.11%) |
Mar 27, 2007 | 51.28 | 51.73 | 50.92 | 51.20 | 4,013,878 | -0.08(-0.15%) |
Mar 26, 2007 | 50.77 | 51.48 | 50.26 | 51.28 | 4,282,892 | +0.72(+1.42%) |
Mar 23, 2007 | 50.85 | 51.40 | 50.40 | 50.56 | 4,164,950 | -0.17(-0.34%) |
Mar 22, 2007 | 49.65 | 51.65 | 49.62 | 50.73 | 6,143,173 | +1.12(+2.25%) |
Mar 21, 2007 | 49.62 | 49.74 | 48.70 | 49.62 | 4,770,206 | +0.62(+1.27%) |
Mar 20, 2007 | 47.69 | 49.00 | 47.49 | 49.00 | 5,359,600 | +1.25(+2.62%) |
Mar 19, 2007 | 47.00 | 47.75 | 46.88 | 47.75 | 4,726,006 | +1.10(+2.37%) |
Mar 16, 2007 | 47.15 | 47.20 | 46.33 | 46.65 | 4,314,700 | -0.30(-0.65%) |
Mar 15, 2007 | 47.20 | 47.53 | 46.75 | 46.95 | 5,414,800 | +0.25(+0.52%) |
Mar 14, 2007 | 46.46 | 46.70 | 45.31 | 46.70 | 4,765,800 | +0.78(+1.71%) |
Mar 13, 2007 | 46.76 | 47.35 | 45.82 | 45.92 | 3,449,700 | -0.84(-1.80%) |
Mar 12, 2007 | 46.70 | 47.17 | 46.51 | 46.76 | 3,423,100 | -0.61(-1.28%) |
Mar 09, 2007 | 47.25 | 47.56 | 46.94 | 47.37 | 3,725,300 | +0.29(+0.62%) |
Mar 08, 2007 | 46.83 | 47.41 | 46.52 | 47.08 | 4,187,200 | +0.57(+1.21%) |
Mar 07, 2007 | 45.57 | 47.35 | 45.38 | 46.51 | 4,228,600 | +0.98(+2.16%) |
Mar 06, 2007 | 45.00 | 45.62 | 44.91 | 45.52 | 2,860,700 | +0.94(+2.11%) |
Mar 05, 2007 | 43.93 | 44.93 | 43.77 | 44.59 | 4,327,801 | -0.03(-0.08%) |
Mar 02, 2007 | 45.33 | 45.56 | 44.50 | 44.62 | 2,968,000 | -0.95(-2.07%) |