Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.56 | 58.69 | 58.10 | 58.37 | 1,248,796 | -0.15(-0.25%) |
May 30, 2007 | 58.62 | 58.72 | 58.10 | 58.52 | 1,496,878 | -0.11(-0.18%) |
May 29, 2007 | 59.33 | 59.71 | 58.58 | 58.62 | 1,144,817 | -0.42(-0.71%) |
May 25, 2007 | 59.15 | 59.24 | 58.90 | 59.05 | 863,707 | -0.02(-0.04%) |
May 24, 2007 | 59.48 | 59.87 | 59.01 | 59.07 | 1,677,917 | +0.09(+0.16%) |
May 23, 2007 | 58.76 | 59.24 | 58.59 | 58.98 | 1,289,949 | +0.10(+0.17%) |
May 22, 2007 | 59.05 | 59.21 | 58.40 | 58.88 | 1,324,168 | -0.05(-0.09%) |
May 21, 2007 | 59.36 | 59.52 | 58.73 | 58.93 | 1,580,328 | -0.62(-1.04%) |
May 18, 2007 | 59.29 | 59.55 | 59.15 | 59.55 | 1,301,831 | +0.27(+0.45%) |
May 17, 2007 | 60.09 | 60.16 | 59.15 | 59.28 | 1,631,795 | -0.96(-1.60%) |
May 16, 2007 | 59.75 | 60.25 | 59.49 | 60.25 | 1,208,041 | +0.50(+0.83%) |
May 15, 2007 | 59.71 | 60.12 | 59.56 | 59.75 | 1,525,906 | +0.35(+0.59%) |
May 14, 2007 | 59.93 | 59.82 | 59.29 | 59.40 | 1,279,494 | -0.53(-0.88%) |
May 11, 2007 | 59.96 | 60.24 | 59.64 | 59.93 | 961,155 | +0.16(+0.27%) |
May 10, 2007 | 60.64 | 60.66 | 59.77 | 59.77 | 1,211,568 | -1.06(-1.75%) |
May 09, 2007 | 60.70 | 60.95 | 60.54 | 60.83 | 1,026,066 | +0.14(+0.23%) |
May 08, 2007 | 60.75 | 60.86 | 60.34 | 60.69 | 864,230 | -0.38(-0.61%) |
May 07, 2007 | 61.11 | 61.43 | 61.00 | 61.07 | 911,770 | -0.01(-0.01%) |
May 04, 2007 | 61.50 | 61.62 | 60.88 | 61.07 | 947,700 | -0.42(-0.68%) |
May 03, 2007 | 62.01 | 62.07 | 61.37 | 61.50 | 900,933 | -0.41(-0.67%) |
May 02, 2007 | 61.01 | 61.92 | 60.83 | 61.91 | 1,402,936 | +0.95(+1.56%) |
May 01, 2007 | 60.48 | 61.11 | 60.40 | 60.96 | 1,936,683 | +0.72(+1.19%) |
Apr 30, 2007 | 60.09 | 60.47 | 59.95 | 60.24 | 1,240,786 | +0.02(+0.04%) |
Apr 27, 2007 | 59.37 | 60.45 | 59.25 | 60.22 | 1,712,950 | +0.57(+0.96%) |
Apr 26, 2007 | 59.79 | 60.48 | 59.33 | 59.64 | 1,492,155 | -0.47(-0.79%) |
Apr 25, 2007 | 61.07 | 61.24 | 60.12 | 60.12 | 1,465,673 | +0.32(+0.54%) |
Apr 24, 2007 | 60.06 | 60.07 | 59.61 | 59.80 | 935,552 | -0.29(-0.48%) |
Apr 23, 2007 | 60.39 | 60.55 | 59.96 | 60.09 | 933,070 | -0.43(-0.71%) |
Apr 20, 2007 | 60.32 | 60.67 | 60.01 | 60.52 | 1,512,695 | +0.79(+1.32%) |
Apr 19, 2007 | 59.48 | 60.00 | 59.26 | 59.73 | 831,319 | -0.02(-0.04%) |
Apr 18, 2007 | 60.09 | 60.16 | 59.49 | 59.75 | 1,122,793 | -0.43(-0.71%) |
Apr 17, 2007 | 60.40 | 60.40 | 60.16 | 60.18 | 815,375 | -0.11(-0.18%) |
Apr 16, 2007 | 60.03 | 60.37 | 59.93 | 60.29 | 634,587 | +0.36(+0.60%) |
Apr 13, 2007 | 60.06 | 60.36 | 59.81 | 59.93 | 899,137 | -0.14(-0.23%) |
Apr 12, 2007 | 59.97 | 60.31 | 59.77 | 60.06 | 881,205 | +0.15(+0.24%) |
Apr 11, 2007 | 59.57 | 60.09 | 59.14 | 59.92 | 1,300,943 | +0.26(+0.44%) |
Apr 10, 2007 | 59.75 | 59.84 | 59.50 | 59.66 | 901,328 | +0.02(+0.04%) |
Apr 09, 2007 | 60.03 | 60.10 | 59.56 | 59.64 | 794,736 | -0.40(-0.66%) |
Apr 05, 2007 | 59.76 | 60.48 | 59.25 | 60.03 | 1,712,915 | -0.37(-0.61%) |
Apr 04, 2007 | 60.52 | 60.67 | 60.19 | 60.40 | 1,300,263 | +0.01(+0.01%) |
Apr 03, 2007 | 59.73 | 60.58 | 59.73 | 60.39 | 2,021,326 | +0.76(+1.27%) |
Apr 02, 2007 | 58.95 | 59.81 | 58.86 | 59.64 | 2,057,465 | +0.77(+1.31%) |
Mar 30, 2007 | 58.33 | 58.96 | 58.20 | 58.86 | 1,846,547 | +0.60(+1.02%) |
Mar 29, 2007 | 57.87 | 58.36 | 57.81 | 58.27 | 1,332,117 | +0.73(+1.26%) |
Mar 28, 2007 | 57.57 | 57.90 | 57.11 | 57.54 | 856,980 | -0.13(-0.23%) |
Mar 27, 2007 | 57.42 | 57.97 | 57.19 | 57.67 | 788,596 | -0.01(-0.01%) |
Mar 26, 2007 | 57.64 | 57.80 | 57.18 | 57.68 | 865,144 | -0.02(-0.04%) |
Mar 23, 2007 | 57.95 | 58.07 | 57.61 | 57.70 | 691,018 | -0.38(-0.65%) |
Mar 22, 2007 | 58.07 | 58.18 | 57.74 | 58.07 | 908,460 | -0.05(-0.09%) |
Mar 21, 2007 | 57.45 | 58.13 | 56.84 | 58.13 | 1,139,069 | +0.62(+1.08%) |
Mar 20, 2007 | 57.33 | 57.56 | 57.04 | 57.51 | 825,564 | +0.20(+0.35%) |
Mar 19, 2007 | 57.54 | 57.54 | 57.06 | 57.31 | 888,004 | +0.35(+0.62%) |
Mar 16, 2007 | 57.26 | 57.32 | 56.81 | 56.96 | 2,061,037 | -0.11(-0.19%) |
Mar 15, 2007 | 56.94 | 57.38 | 56.88 | 57.06 | 1,667,404 | -0.01(-0.01%) |
Mar 14, 2007 | 56.38 | 57.16 | 56.11 | 57.07 | 1,669,808 | +0.82(+1.46%) |
Mar 13, 2007 | 57.04 | 56.79 | 56.19 | 56.25 | 1,687,573 | -0.79(-1.38%) |
Mar 12, 2007 | 56.96 | 57.33 | 56.95 | 57.04 | 1,441,210 | -0.38(-0.65%) |
Mar 09, 2007 | 57.57 | 57.70 | 57.19 | 57.42 | 1,021,374 | +0.06(+0.11%) |
Mar 08, 2007 | 57.15 | 57.71 | 56.97 | 57.35 | 941,561 | +0.59(+1.04%) |
Mar 07, 2007 | 56.85 | 57.09 | 56.66 | 56.76 | 1,011,838 | -0.28(-0.50%) |
Mar 06, 2007 | 56.82 | 57.12 | 56.76 | 57.05 | 1,008,834 | +0.41(+0.73%) |
Mar 05, 2007 | 56.99 | 57.51 | 56.62 | 56.63 | 1,519,195 | -0.68(-1.19%) |
Mar 02, 2007 | 58.04 | 58.04 | 57.31 | 57.32 | 1,383,342 | -0.73(-1.25%) |