Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.28 | 61.44 | 60.98 | 61.44 | 1,034,884 | +0.17(+0.27%) |
May 30, 2007 | 60.46 | 61.28 | 60.29 | 61.28 | 2,014,412 | +0.78(+1.29%) |
May 29, 2007 | 60.25 | 60.70 | 60.11 | 60.49 | 1,547,237 | +0.37(+0.61%) |
May 25, 2007 | 59.62 | 60.27 | 59.47 | 60.13 | 847,921 | +0.46(+0.77%) |
May 24, 2007 | 59.17 | 59.99 | 59.17 | 59.67 | 1,807,296 | +0.45(+0.76%) |
May 23, 2007 | 59.56 | 59.56 | 58.71 | 59.22 | 1,524,751 | -0.18(-0.31%) |
May 22, 2007 | 59.82 | 59.82 | 59.37 | 59.40 | 1,106,199 | -0.43(-0.71%) |
May 21, 2007 | 59.57 | 59.98 | 59.48 | 59.82 | 1,458,415 | +0.25(+0.42%) |
May 18, 2007 | 59.25 | 59.69 | 59.22 | 59.57 | 1,320,650 | +0.63(+1.08%) |
May 17, 2007 | 58.71 | 59.30 | 58.69 | 58.94 | 955,809 | +0.23(+0.38%) |
May 16, 2007 | 58.47 | 58.94 | 58.36 | 58.71 | 793,876 | +0.53(+0.91%) |
May 15, 2007 | 58.46 | 59.02 | 58.12 | 58.18 | 1,149,731 | -0.28(-0.48%) |
May 14, 2007 | 57.63 | 59.02 | 57.67 | 58.46 | 1,578,293 | +0.83(+1.45%) |
May 11, 2007 | 57.38 | 57.74 | 56.95 | 57.63 | 806,054 | +0.31(+0.55%) |
May 10, 2007 | 57.97 | 58.08 | 57.28 | 57.31 | 1,007,485 | -0.80(-1.38%) |
May 09, 2007 | 57.43 | 58.31 | 57.27 | 58.11 | 1,297,385 | +0.70(+1.21%) |
May 08, 2007 | 57.65 | 57.65 | 57.20 | 57.42 | 780,059 | -0.23(-0.41%) |
May 07, 2007 | 57.46 | 57.95 | 57.16 | 57.65 | 1,226,064 | +0.19(+0.33%) |
May 04, 2007 | 57.66 | 57.82 | 57.20 | 57.46 | 1,023,585 | -0.26(-0.45%) |
May 03, 2007 | 57.56 | 58.03 | 57.39 | 57.72 | 905,544 | +0.37(+0.65%) |
May 02, 2007 | 57.00 | 57.89 | 56.91 | 57.35 | 720,135 | +0.46(+0.81%) |
May 01, 2007 | 56.33 | 57.76 | 56.33 | 56.89 | 1,219,328 | -0.21(-0.37%) |
Apr 30, 2007 | 58.31 | 58.38 | 57.08 | 57.09 | 1,193,898 | -1.18(-2.03%) |
Apr 27, 2007 | 58.42 | 58.83 | 58.23 | 58.28 | 1,371,718 | -0.32(-0.55%) |
Apr 26, 2007 | 58.56 | 59.12 | 58.49 | 58.60 | 1,314,564 | -0.02(-0.03%) |
Apr 25, 2007 | 58.42 | 59.20 | 58.16 | 58.62 | 1,923,824 | +0.78(+1.35%) |
Apr 24, 2007 | 57.95 | 58.09 | 57.40 | 57.83 | 918,468 | -0.04(-0.08%) |
Apr 23, 2007 | 57.56 | 58.24 | 57.56 | 57.88 | 1,017,000 | +0.36(+0.62%) |
Apr 20, 2007 | 57.47 | 57.89 | 57.25 | 57.52 | 1,508,901 | +0.69(+1.21%) |
Apr 19, 2007 | 56.96 | 57.07 | 56.46 | 56.83 | 1,588,989 | -0.12(-0.21%) |
Apr 18, 2007 | 57.21 | 57.47 | 56.90 | 56.96 | 1,443,950 | -0.37(-0.64%) |
Apr 17, 2007 | 57.38 | 57.50 | 57.23 | 57.32 | 738,077 | -0.02(-0.03%) |
Apr 16, 2007 | 57.29 | 57.66 | 57.18 | 57.34 | 928,334 | +0.24(+0.43%) |
Apr 13, 2007 | 58.09 | 58.09 | 56.64 | 57.09 | 1,039,888 | -0.26(-0.45%) |
Apr 12, 2007 | 57.25 | 57.44 | 56.99 | 57.36 | 1,083,543 | -0.07(-0.12%) |
Apr 11, 2007 | 58.29 | 58.39 | 57.23 | 57.43 | 906,560 | -0.75(-1.29%) |
Apr 10, 2007 | 58.24 | 58.33 | 57.96 | 58.17 | 762,692 | -0.07(-0.12%) |
Apr 09, 2007 | 58.24 | 58.49 | 57.94 | 58.24 | 587,057 | -0.07(-0.12%) |
Apr 05, 2007 | 58.59 | 58.69 | 58.23 | 58.31 | 530,928 | -0.27(-0.46%) |
Apr 04, 2007 | 58.64 | 58.89 | 58.52 | 58.58 | 756,251 | -0.13(-0.22%) |
Apr 03, 2007 | 58.47 | 58.77 | 58.32 | 58.71 | 559,568 | +0.46(+0.79%) |
Apr 02, 2007 | 58.40 | 58.64 | 58.03 | 58.25 | 777,069 | +0.06(+0.10%) |
Mar 30, 2007 | 58.25 | 58.63 | 57.70 | 58.19 | 760,506 | +0.03(+0.06%) |
Mar 29, 2007 | 57.28 | 58.66 | 57.28 | 58.16 | 807,089 | +0.16(+0.27%) |
Mar 28, 2007 | 58.47 | 58.48 | 57.76 | 58.00 | 624,094 | -0.82(-1.39%) |
Mar 27, 2007 | 59.00 | 59.14 | 58.42 | 58.82 | 624,018 | -0.47(-0.79%) |
Mar 26, 2007 | 59.69 | 59.69 | 58.68 | 59.29 | 576,246 | -0.41(-0.68%) |
Mar 23, 2007 | 59.45 | 59.97 | 59.29 | 59.69 | 563,593 | +0.38(+0.64%) |
Mar 22, 2007 | 59.96 | 59.96 | 59.09 | 59.31 | 710,192 | -0.65(-1.09%) |
Mar 21, 2007 | 59.42 | 60.08 | 59.02 | 59.96 | 727,726 | +0.46(+0.77%) |
Mar 20, 2007 | 59.90 | 59.98 | 59.36 | 59.50 | 689,539 | -0.44(-0.74%) |
Mar 19, 2007 | 59.56 | 60.25 | 59.56 | 59.95 | 825,147 | +0.58(+0.98%) |
Mar 16, 2007 | 59.38 | 59.65 | 58.96 | 59.36 | 1,220,698 | +0.23(+0.40%) |
Mar 15, 2007 | 58.62 | 59.16 | 58.24 | 59.13 | 958,109 | +0.51(+0.88%) |
Mar 14, 2007 | 58.16 | 58.75 | 57.55 | 58.62 | 917,737 | +0.45(+0.78%) |
Mar 13, 2007 | 59.41 | 59.17 | 58.14 | 58.16 | 1,094,407 | -1.24(-2.09%) |
Mar 12, 2007 | 58.53 | 59.56 | 58.37 | 59.41 | 872,880 | +0.93(+1.59%) |
Mar 09, 2007 | 58.42 | 58.67 | 58.28 | 58.48 | 840,675 | +0.28(+0.48%) |
Mar 08, 2007 | 57.87 | 58.39 | 57.73 | 58.20 | 689,884 | +0.55(+0.95%) |
Mar 07, 2007 | 57.73 | 57.86 | 57.32 | 57.65 | 787,766 | -0.20(-0.35%) |
Mar 06, 2007 | 57.34 | 57.85 | 57.16 | 57.85 | 1,160,313 | +0.86(+1.51%) |
Mar 05, 2007 | 56.43 | 57.56 | 56.16 | 56.99 | 1,178,831 | +0.14(+0.24%) |
Mar 02, 2007 | 57.22 | 57.36 | 56.84 | 56.85 | 1,237,721 | -0.37(-0.64%) |