Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.55 | 62.11 | 61.20 | 61.61 | 435,400 | +0.14(+0.23%) |
May 30, 2007 | 59.50 | 61.69 | 59.50 | 61.47 | 679,700 | +1.41(+2.35%) |
May 29, 2007 | 60.08 | 60.39 | 59.61 | 60.06 | 328,300 | -0.02(-0.03%) |
May 25, 2007 | 59.75 | 60.18 | 59.65 | 60.08 | 235,800 | +0.85(+1.44%) |
May 24, 2007 | 60.30 | 60.76 | 58.82 | 59.23 | 518,000 | -1.07(-1.77%) |
May 23, 2007 | 60.20 | 60.93 | 60.10 | 60.30 | 554,400 | +0.46(+0.77%) |
May 22, 2007 | 59.95 | 60.21 | 59.64 | 59.84 | 616,100 | +0.24(+0.40%) |
May 21, 2007 | 59.85 | 59.99 | 59.11 | 59.60 | 460,600 | +0.65(+1.10%) |
May 18, 2007 | 57.91 | 59.11 | 57.91 | 58.95 | 599,056 | +1.03(+1.78%) |
May 17, 2007 | 56.90 | 58.23 | 56.74 | 57.92 | 430,900 | +1.09(+1.92%) |
May 16, 2007 | 56.60 | 56.88 | 55.52 | 56.83 | 628,300 | +0.12(+0.21%) |
May 15, 2007 | 56.53 | 57.35 | 56.11 | 56.71 | 896,800 | -0.02(-0.04%) |
May 14, 2007 | 57.00 | 57.15 | 56.24 | 56.73 | 323,900 | +0.05(+0.09%) |
May 11, 2007 | 56.04 | 56.90 | 55.64 | 56.68 | 352,300 | +0.91(+1.63%) |
May 10, 2007 | 56.90 | 57.03 | 55.53 | 55.77 | 576,070 | -1.08(-1.90%) |
May 09, 2007 | 56.60 | 56.90 | 55.85 | 56.85 | 562,100 | +0.15(+0.26%) |
May 08, 2007 | 57.45 | 57.47 | 56.32 | 56.70 | 763,500 | -0.90(-1.56%) |
May 07, 2007 | 58.16 | 58.18 | 57.48 | 57.60 | 466,200 | -0.56(-0.96%) |
May 04, 2007 | 57.40 | 58.86 | 57.40 | 58.16 | 695,100 | +0.53(+0.92%) |
May 03, 2007 | 57.00 | 57.83 | 56.83 | 57.63 | 868,600 | -0.57(-0.98%) |
May 02, 2007 | 57.68 | 58.45 | 57.60 | 58.20 | 373,400 | +0.48(+0.83%) |
May 01, 2007 | 57.43 | 58.16 | 57.11 | 57.72 | 578,400 | +0.57(+1.00%) |
Apr 30, 2007 | 58.01 | 58.54 | 57.13 | 57.15 | 618,700 | -0.85(-1.47%) |
Apr 27, 2007 | 57.25 | 58.10 | 57.14 | 58.00 | 403,870 | +0.59(+1.03%) |
Apr 26, 2007 | 57.17 | 57.94 | 57.03 | 57.41 | 501,599 | +0.26(+0.45%) |
Apr 25, 2007 | 56.36 | 57.81 | 56.31 | 57.15 | 469,800 | +1.16(+2.07%) |
Apr 24, 2007 | 55.52 | 56.10 | 55.52 | 55.99 | 465,000 | +0.40(+0.72%) |
Apr 23, 2007 | 54.75 | 55.63 | 54.69 | 55.59 | 476,800 | +0.92(+1.68%) |
Apr 20, 2007 | 54.70 | 55.04 | 54.51 | 54.67 | 372,000 | +0.38(+0.70%) |
Apr 19, 2007 | 54.88 | 54.88 | 54.23 | 54.29 | 374,600 | -0.58(-1.06%) |
Apr 18, 2007 | 55.13 | 55.14 | 54.29 | 54.87 | 353,900 | -0.26(-0.47%) |
Apr 17, 2007 | 56.31 | 56.47 | 54.80 | 55.13 | 436,400 | -1.00(-1.78%) |
Apr 16, 2007 | 56.09 | 56.16 | 55.28 | 56.13 | 277,000 | +0.19(+0.34%) |
Apr 13, 2007 | 55.27 | 56.12 | 54.95 | 55.94 | 456,700 | +0.68(+1.23%) |
Apr 12, 2007 | 53.74 | 55.26 | 53.56 | 55.26 | 580,398 | +1.86(+3.48%) |
Apr 11, 2007 | 53.10 | 53.57 | 53.03 | 53.40 | 530,500 | +0.42(+0.79%) |
Apr 10, 2007 | 52.02 | 53.05 | 51.94 | 52.98 | 308,000 | +0.96(+1.85%) |
Apr 09, 2007 | 51.95 | 52.72 | 51.79 | 52.02 | 260,000 | +0.07(+0.13%) |
Apr 05, 2007 | 51.08 | 51.95 | 50.85 | 51.95 | 378,100 | +0.67(+1.31%) |
Apr 04, 2007 | 51.31 | 51.31 | 50.68 | 51.28 | 274,200 | -0.03(-0.06%) |
Apr 03, 2007 | 51.18 | 51.46 | 50.58 | 51.31 | 238,700 | +0.12(+0.23%) |
Apr 02, 2007 | 50.50 | 51.24 | 50.45 | 51.19 | 261,900 | +0.60(+1.19%) |
Mar 30, 2007 | 51.50 | 51.58 | 50.59 | 50.59 | 271,200 | -0.91(-1.77%) |
Mar 29, 2007 | 51.50 | 51.81 | 50.98 | 51.50 | 341,100 | +0.39(+0.76%) |
Mar 28, 2007 | 52.10 | 52.12 | 51.11 | 51.11 | 255,400 | -0.48(-0.93%) |
Mar 27, 2007 | 51.70 | 51.99 | 51.34 | 51.59 | 332,100 | -0.17(-0.33%) |
Mar 26, 2007 | 51.48 | 51.87 | 50.82 | 51.76 | 321,200 | +0.46(+0.90%) |
Mar 23, 2007 | 51.38 | 52.00 | 50.99 | 51.30 | 573,000 | +0.00(+0.00%) |
Mar 22, 2007 | 50.91 | 51.58 | 50.62 | 51.30 | 414,400 | +0.89(+1.77%) |
Mar 21, 2007 | 49.14 | 50.83 | 49.00 | 50.41 | 417,800 | +1.46(+2.98%) |
Mar 20, 2007 | 48.45 | 49.20 | 48.28 | 48.95 | 404,700 | +0.37(+0.76%) |
Mar 19, 2007 | 46.95 | 48.79 | 46.93 | 48.58 | 410,400 | +1.22(+2.58%) |
Mar 16, 2007 | 47.50 | 48.40 | 47.11 | 47.36 | 253,400 | -0.51(-1.07%) |
Mar 15, 2007 | 48.12 | 48.38 | 47.80 | 47.87 | 164,200 | -0.31(-0.64%) |
Mar 14, 2007 | 47.94 | 48.24 | 47.47 | 48.18 | 255,800 | +0.41(+0.86%) |
Mar 13, 2007 | 48.25 | 48.88 | 47.62 | 47.77 | 267,800 | -0.48(-0.99%) |
Mar 12, 2007 | 48.06 | 48.62 | 47.93 | 48.25 | 351,400 | -0.20(-0.41%) |
Mar 09, 2007 | 48.57 | 48.97 | 48.14 | 48.45 | 327,900 | -0.07(-0.14%) |
Mar 08, 2007 | 48.34 | 48.67 | 47.85 | 48.52 | 566,900 | +0.52(+1.08%) |
Mar 07, 2007 | 47.20 | 48.73 | 47.11 | 48.00 | 589,600 | +1.01(+2.15%) |
Mar 06, 2007 | 47.11 | 47.44 | 46.56 | 46.99 | 587,800 | +0.15(+0.32%) |
Mar 05, 2007 | 47.00 | 47.85 | 46.75 | 46.84 | 459,100 | -0.74(-1.56%) |
Mar 02, 2007 | 48.97 | 49.24 | 47.44 | 47.58 | 629,500 | -1.39(-2.84%) |