Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.59 | 57.60 | 57.25 | 57.47 | 2,594,034 | -0.11(-0.18%) |
May 30, 2007 | 57.70 | 57.74 | 57.48 | 57.58 | 919,838 | +0.12(+0.21%) |
May 29, 2007 | 57.56 | 57.60 | 57.11 | 57.46 | 1,586,721 | -0.01(-0.01%) |
May 25, 2007 | 57.48 | 57.62 | 57.44 | 57.46 | 1,134,610 | -0.13(-0.23%) |
May 24, 2007 | 57.60 | 57.61 | 57.19 | 57.60 | 2,402,401 | +0.05(+0.09%) |
May 23, 2007 | 57.75 | 57.78 | 57.42 | 57.54 | 1,374,417 | -0.17(-0.29%) |
May 22, 2007 | 58.00 | 58.02 | 57.67 | 57.71 | 1,383,515 | -0.30(-0.52%) |
May 21, 2007 | 57.84 | 58.04 | 57.77 | 58.01 | 1,234,061 | +0.17(+0.30%) |
May 18, 2007 | 58.14 | 58.22 | 57.80 | 57.84 | 1,287,223 | -0.39(-0.66%) |
May 17, 2007 | 58.27 | 58.36 | 58.16 | 58.22 | 596,692 | -0.24(-0.41%) |
May 16, 2007 | 58.52 | 58.55 | 58.44 | 58.46 | 900,960 | -0.04(-0.07%) |
May 15, 2007 | 58.68 | 58.69 | 58.32 | 58.50 | 574,748 | -0.02(-0.03%) |
May 14, 2007 | 58.70 | 58.74 | 58.52 | 58.52 | 473,746 | -0.15(-0.26%) |
May 11, 2007 | 59.00 | 59.02 | 58.64 | 58.68 | 1,861,320 | -0.21(-0.35%) |
May 10, 2007 | 58.82 | 58.94 | 58.76 | 58.88 | 780,738 | +0.14(+0.24%) |
May 09, 2007 | 58.98 | 58.99 | 58.72 | 58.74 | 954,257 | -0.23(-0.39%) |
May 08, 2007 | 59.22 | 59.22 | 58.98 | 58.98 | 733,950 | -0.13(-0.23%) |
May 07, 2007 | 59.02 | 59.11 | 59.00 | 59.11 | 315,893 | +0.16(+0.27%) |
May 04, 2007 | 58.90 | 58.98 | 58.88 | 58.95 | 393,787 | +0.24(+0.41%) |
May 03, 2007 | 58.81 | 58.80 | 58.56 | 58.71 | 642,711 | -0.13(-0.23%) |
May 02, 2007 | 58.84 | 58.87 | 58.74 | 58.84 | 667,185 | -0.03(-0.06%) |
May 01, 2007 | 58.94 | 58.98 | 58.62 | 58.88 | 732,263 | -0.17(-0.29%) |
Apr 30, 2007 | 58.77 | 59.05 | 58.72 | 59.05 | 730,009 | +0.61(+1.05%) |
Apr 27, 2007 | 58.56 | 58.58 | 58.40 | 58.44 | 644,247 | -0.01(-0.02%) |
Apr 26, 2007 | 58.84 | 58.84 | 58.45 | 58.45 | 3,078,609 | -0.43(-0.72%) |
Apr 25, 2007 | 58.93 | 59.08 | 58.62 | 58.88 | 855,209 | -0.21(-0.35%) |
Apr 24, 2007 | 58.85 | 59.09 | 58.85 | 59.08 | 1,324,489 | +0.22(+0.37%) |
Apr 23, 2007 | 58.64 | 58.94 | 58.58 | 58.86 | 629,758 | +0.21(+0.36%) |
Apr 20, 2007 | 58.85 | 58.85 | 58.59 | 58.65 | 998,639 | -0.15(-0.26%) |
Apr 19, 2007 | 58.99 | 59.02 | 58.68 | 58.80 | 1,962,645 | -0.10(-0.17%) |
Apr 18, 2007 | 58.80 | 58.92 | 58.79 | 58.90 | 677,518 | +0.29(+0.50%) |
Apr 17, 2007 | 58.48 | 58.66 | 58.44 | 58.61 | 1,884,947 | +0.33(+0.56%) |
Apr 16, 2007 | 58.15 | 58.33 | 58.15 | 58.28 | 1,252,904 | +0.32(+0.55%) |
Apr 13, 2007 | 58.16 | 58.20 | 57.89 | 57.96 | 838,375 | -0.18(-0.31%) |
Apr 12, 2007 | 58.22 | 58.26 | 58.07 | 58.14 | 744,051 | +0.01(+0.02%) |
Apr 11, 2007 | 58.20 | 58.27 | 58.07 | 58.13 | 715,730 | -0.04(-0.07%) |
Apr 10, 2007 | 58.14 | 58.25 | 58.09 | 58.17 | 1,013,626 | +0.17(+0.30%) |
Apr 09, 2007 | 58.07 | 58.09 | 57.97 | 58.00 | 1,929,707 | -0.39(-0.66%) |
Apr 05, 2007 | 58.62 | 58.63 | 58.36 | 58.38 | 655,911 | -0.22(-0.37%) |
Apr 04, 2007 | 58.66 | 58.78 | 58.48 | 58.60 | 867,062 | +0.06(+0.10%) |
Apr 03, 2007 | 58.56 | 58.66 | 58.54 | 58.54 | 927,353 | -0.07(-0.12%) |
Apr 02, 2007 | 58.62 | 58.70 | 58.56 | 58.62 | 871,020 | -0.12(-0.20%) |
Mar 30, 2007 | 58.98 | 59.16 | 58.70 | 58.74 | 3,028,703 | -0.11(-0.19%) |
Mar 29, 2007 | 58.91 | 59.00 | 58.76 | 58.85 | 1,236,972 | -0.08(-0.14%) |
Mar 28, 2007 | 59.15 | 59.29 | 58.82 | 58.93 | 1,227,676 | -0.12(-0.20%) |
Mar 27, 2007 | 58.98 | 59.09 | 58.92 | 59.05 | 931,561 | -0.10(-0.17%) |
Mar 26, 2007 | 58.96 | 59.39 | 58.88 | 59.15 | 1,147,685 | +0.07(+0.12%) |
Mar 23, 2007 | 59.34 | 59.35 | 59.07 | 59.08 | 2,524,596 | -0.17(-0.28%) |
Mar 22, 2007 | 59.53 | 59.53 | 59.10 | 59.24 | 2,230,844 | -0.47(-0.79%) |
Mar 21, 2007 | 59.47 | 59.94 | 59.01 | 59.71 | 2,274,645 | +0.03(+0.04%) |
Mar 20, 2007 | 59.82 | 59.85 | 59.67 | 59.69 | 1,154,908 | +0.03(+0.06%) |
Mar 19, 2007 | 59.60 | 59.68 | 59.56 | 59.65 | 1,042,934 | -0.13(-0.21%) |
Mar 16, 2007 | 59.66 | 59.83 | 59.65 | 59.78 | 937,574 | -0.01(-0.02%) |
Mar 15, 2007 | 59.72 | 59.85 | 59.66 | 59.79 | 593,536 | -0.01(-0.01%) |
Mar 14, 2007 | 59.98 | 60.24 | 59.77 | 59.80 | 2,552,251 | -0.27(-0.45%) |
Mar 13, 2007 | 59.71 | 60.11 | 59.87 | 60.07 | 832,363 | +0.36(+0.60%) |
Mar 12, 2007 | 59.83 | 59.87 | 59.67 | 59.71 | 893,385 | +0.23(+0.39%) |
Mar 09, 2007 | 59.47 | 59.81 | 59.34 | 59.48 | 2,306,660 | -0.63(-1.05%) |
Mar 08, 2007 | 60.07 | 60.16 | 59.95 | 60.11 | 863,776 | -0.05(-0.09%) |
Mar 07, 2007 | 59.93 | 60.21 | 59.87 | 60.17 | 1,375,850 | +0.23(+0.39%) |
Mar 06, 2007 | 59.92 | 60.12 | 59.87 | 59.93 | 1,258,615 | -0.18(-0.30%) |
Mar 05, 2007 | 60.20 | 60.21 | 59.92 | 60.11 | 2,261,119 | +0.10(+0.17%) |
Mar 02, 2007 | 59.85 | 60.20 | 59.66 | 60.01 | 2,434,566 | +0.31(+0.51%) |