Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.72 | 58.65 | 57.24 | 57.95 | 1,205,800 | +0.37(+0.64%) |
May 30, 2007 | 56.10 | 57.58 | 55.76 | 57.58 | 906,400 | +1.30(+2.31%) |
May 29, 2007 | 56.00 | 56.77 | 56.00 | 56.28 | 801,800 | +1.16(+2.10%) |
May 25, 2007 | 55.08 | 55.94 | 54.54 | 55.12 | 829,200 | +0.43(+0.79%) |
May 24, 2007 | 56.30 | 57.11 | 54.56 | 54.69 | 710,020 | -1.60(-2.84%) |
May 23, 2007 | 56.31 | 57.27 | 56.20 | 56.29 | 693,400 | +0.53(+0.95%) |
May 22, 2007 | 57.65 | 56.49 | 55.50 | 55.76 | 584,100 | +0.54(+0.98%) |
May 21, 2007 | 54.97 | 55.75 | 54.86 | 55.22 | 640,600 | +0.12(+0.22%) |
May 18, 2007 | 54.80 | 55.55 | 54.50 | 55.10 | 699,400 | +0.37(+0.68%) |
May 17, 2007 | 54.00 | 55.11 | 53.59 | 54.73 | 648,900 | +0.73(+1.35%) |
May 16, 2007 | 53.62 | 54.05 | 53.40 | 54.00 | 600,900 | +0.64(+1.20%) |
May 15, 2007 | 53.75 | 54.15 | 53.25 | 53.36 | 704,600 | -0.08(-0.15%) |
May 14, 2007 | 53.57 | 54.07 | 53.16 | 53.44 | 595,800 | -0.31(-0.58%) |
May 11, 2007 | 54.30 | 54.50 | 53.48 | 53.75 | 781,500 | -0.24(-0.44%) |
May 10, 2007 | 54.71 | 55.37 | 53.80 | 53.99 | 1,029,500 | -0.76(-1.39%) |
May 09, 2007 | 53.74 | 55.07 | 53.58 | 54.75 | 873,900 | +1.26(+2.36%) |
May 08, 2007 | 53.67 | 53.88 | 52.51 | 53.49 | 640,900 | +0.11(+0.21%) |
May 07, 2007 | 52.52 | 53.56 | 52.51 | 53.38 | 872,000 | +1.01(+1.93%) |
May 04, 2007 | 52.36 | 52.50 | 51.87 | 52.37 | 540,600 | +0.11(+0.21%) |
May 03, 2007 | 51.60 | 52.40 | 51.60 | 52.26 | 681,000 | +0.58(+1.12%) |
May 02, 2007 | 50.96 | 52.06 | 50.94 | 51.68 | 619,900 | +1.25(+2.48%) |
May 01, 2007 | 50.44 | 50.71 | 49.58 | 50.43 | 522,700 | +0.00(+0.00%) |
Apr 30, 2007 | 51.43 | 51.61 | 50.42 | 50.43 | 596,100 | -1.06(-2.06%) |
Apr 27, 2007 | 51.91 | 51.92 | 51.03 | 51.49 | 520,300 | -0.64(-1.23%) |
Apr 26, 2007 | 52.04 | 52.42 | 51.54 | 52.13 | 579,400 | +0.07(+0.13%) |
Apr 25, 2007 | 51.35 | 52.41 | 51.08 | 52.06 | 988,760 | +1.13(+2.22%) |
Apr 24, 2007 | 51.93 | 52.00 | 50.19 | 50.93 | 1,060,100 | -0.27(-0.53%) |
Apr 23, 2007 | 50.50 | 51.26 | 50.14 | 51.20 | 688,700 | +0.76(+1.51%) |
Apr 20, 2007 | 50.61 | 50.86 | 49.88 | 50.44 | 607,300 | +0.20(+0.40%) |
Apr 19, 2007 | 51.99 | 51.99 | 49.65 | 50.24 | 628,800 | -0.06(-0.12%) |
Apr 18, 2007 | 49.98 | 50.46 | 49.27 | 50.30 | 611,500 | +0.23(+0.46%) |
Apr 17, 2007 | 50.00 | 50.34 | 49.86 | 50.07 | 707,600 | +0.20(+0.40%) |
Apr 16, 2007 | 49.80 | 49.98 | 49.51 | 49.87 | 689,300 | +0.41(+0.83%) |
Apr 13, 2007 | 49.61 | 49.73 | 49.08 | 49.46 | 686,700 | -0.14(-0.28%) |
Apr 12, 2007 | 49.18 | 49.80 | 48.74 | 49.60 | 626,100 | +0.37(+0.75%) |
Apr 11, 2007 | 49.52 | 50.38 | 48.73 | 49.23 | 1,103,639 | +0.14(+0.29%) |
Apr 10, 2007 | 48.20 | 49.15 | 47.95 | 49.09 | 676,300 | +0.81(+1.68%) |
Apr 09, 2007 | 47.82 | 48.51 | 47.60 | 48.28 | 657,100 | +0.62(+1.30%) |
Apr 05, 2007 | 47.74 | 47.84 | 47.11 | 47.66 | 361,400 | -0.01(-0.02%) |
Apr 04, 2007 | 47.60 | 47.98 | 47.31 | 47.67 | 640,700 | +0.16(+0.34%) |
Apr 03, 2007 | 46.83 | 47.71 | 46.50 | 47.51 | 846,400 | +0.80(+1.71%) |
Apr 02, 2007 | 46.86 | 47.15 | 46.54 | 46.71 | 331,000 | +0.06(+0.13%) |
Mar 30, 2007 | 46.72 | 47.00 | 46.19 | 46.65 | 476,600 | -0.07(-0.15%) |
Mar 29, 2007 | 47.06 | 47.20 | 46.33 | 46.72 | 543,400 | +0.05(+0.11%) |
Mar 28, 2007 | 46.94 | 46.94 | 46.12 | 46.67 | 444,000 | -0.26(-0.55%) |
Mar 27, 2007 | 47.11 | 47.11 | 46.37 | 46.93 | 624,800 | -0.18(-0.38%) |
Mar 26, 2007 | 47.31 | 47.55 | 46.51 | 47.11 | 706,800 | -0.24(-0.51%) |
Mar 23, 2007 | 47.47 | 47.83 | 47.01 | 47.35 | 821,000 | +0.07(+0.15%) |
Mar 22, 2007 | 46.75 | 47.55 | 46.06 | 47.28 | 1,184,200 | +0.71(+1.52%) |
Mar 21, 2007 | 45.51 | 46.77 | 45.26 | 46.57 | 800,800 | +1.17(+2.58%) |
Mar 20, 2007 | 44.55 | 45.43 | 44.28 | 45.40 | 771,700 | +0.46(+1.02%) |
Mar 19, 2007 | 44.50 | 44.99 | 44.44 | 44.94 | 644,100 | +0.62(+1.40%) |
Mar 16, 2007 | 44.77 | 44.84 | 44.11 | 44.32 | 609,300 | -0.35(-0.78%) |
Mar 15, 2007 | 44.09 | 44.84 | 44.08 | 44.67 | 392,900 | +0.56(+1.27%) |
Mar 14, 2007 | 43.21 | 44.27 | 43.21 | 44.11 | 558,400 | +0.05(+0.11%) |
Mar 13, 2007 | 45.27 | 45.37 | 44.02 | 44.06 | 331,700 | -1.21(-2.68%) |
Mar 12, 2007 | 44.95 | 46.37 | 44.90 | 45.27 | 259,900 | -0.15(-0.32%) |
Mar 09, 2007 | 45.70 | 45.90 | 44.94 | 45.42 | 321,000 | +0.01(+0.01%) |
Mar 08, 2007 | 45.16 | 45.75 | 45.02 | 45.41 | 364,800 | +0.68(+1.52%) |
Mar 07, 2007 | 43.94 | 45.05 | 43.78 | 44.73 | 473,900 | +0.75(+1.71%) |
Mar 06, 2007 | 43.95 | 44.27 | 43.77 | 43.98 | 437,700 | +0.23(+0.53%) |
Mar 05, 2007 | 44.12 | 44.72 | 43.75 | 43.76 | 407,000 | -0.64(-1.45%) |
Mar 02, 2007 | 45.80 | 45.80 | 44.38 | 44.40 | 509,400 | -1.51(-3.28%) |