Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.20 | 55.47 | 54.58 | 55.15 | 1,205,908 | -0.12(-0.22%) |
May 30, 2007 | 54.83 | 55.61 | 53.95 | 55.27 | 1,641,072 | +0.44(+0.81%) |
May 29, 2007 | 55.19 | 55.19 | 54.36 | 54.82 | 938,464 | -0.33(-0.60%) |
May 25, 2007 | 55.48 | 55.81 | 55.09 | 55.16 | 854,179 | -0.30(-0.53%) |
May 24, 2007 | 56.16 | 56.67 | 55.23 | 55.45 | 1,448,846 | -0.83(-1.47%) |
May 23, 2007 | 56.16 | 57.18 | 56.14 | 56.28 | 1,205,058 | +0.11(+0.19%) |
May 22, 2007 | 56.28 | 56.96 | 55.78 | 56.17 | 1,989,968 | +0.28(+0.51%) |
May 21, 2007 | 56.28 | 56.28 | 55.53 | 55.89 | 2,359,829 | -0.39(-0.69%) |
May 18, 2007 | 54.15 | 56.28 | 53.96 | 56.28 | 3,219,816 | +2.84(+5.31%) |
May 17, 2007 | 52.85 | 53.62 | 52.81 | 53.44 | 1,792,784 | +0.59(+1.12%) |
May 16, 2007 | 51.17 | 52.95 | 51.10 | 52.85 | 2,607,017 | +1.86(+3.64%) |
May 15, 2007 | 50.40 | 51.78 | 50.10 | 50.99 | 1,795,051 | +0.30(+0.58%) |
May 14, 2007 | 51.71 | 51.91 | 50.55 | 50.69 | 1,537,810 | -1.02(-1.97%) |
May 11, 2007 | 51.00 | 51.80 | 50.90 | 51.71 | 1,377,877 | +0.71(+1.40%) |
May 10, 2007 | 52.68 | 52.97 | 50.74 | 51.00 | 2,433,632 | -1.69(-3.20%) |
May 09, 2007 | 52.88 | 52.97 | 52.39 | 52.68 | 1,360,454 | -0.23(-0.43%) |
May 08, 2007 | 53.19 | 53.65 | 52.80 | 52.91 | 1,062,412 | -0.46(-0.86%) |
May 07, 2007 | 53.48 | 54.22 | 53.19 | 53.37 | 710,966 | -0.54(-1.00%) |
May 04, 2007 | 53.86 | 54.00 | 53.17 | 53.91 | 738,588 | +0.07(+0.13%) |
May 03, 2007 | 53.78 | 53.96 | 53.34 | 53.84 | 567,611 | +0.02(+0.04%) |
May 02, 2007 | 53.32 | 54.17 | 53.07 | 53.81 | 1,202,508 | +0.63(+1.18%) |
May 01, 2007 | 53.28 | 53.34 | 52.52 | 53.19 | 1,559,830 | -0.30(-0.55%) |
Apr 30, 2007 | 54.42 | 54.66 | 53.48 | 53.48 | 1,232,256 | -0.94(-1.73%) |
Apr 27, 2007 | 54.88 | 55.00 | 54.08 | 54.42 | 1,377,806 | -0.49(-0.90%) |
Apr 26, 2007 | 55.35 | 55.44 | 52.77 | 54.92 | 4,996,602 | -0.64(-1.16%) |
Apr 25, 2007 | 55.91 | 56.15 | 55.06 | 55.56 | 1,638,239 | +0.11(+0.20%) |
Apr 24, 2007 | 55.71 | 55.76 | 55.24 | 55.44 | 1,216,674 | -0.27(-0.48%) |
Apr 23, 2007 | 54.75 | 56.07 | 54.26 | 55.71 | 1,348,271 | +0.97(+1.77%) |
Apr 20, 2007 | 54.74 | 55.93 | 54.37 | 54.75 | 1,688,558 | +0.57(+1.06%) |
Apr 19, 2007 | 52.90 | 54.29 | 52.63 | 54.17 | 1,596,876 | +0.68(+1.27%) |
Apr 18, 2007 | 53.12 | 53.62 | 52.95 | 53.50 | 1,318,524 | +0.20(+0.37%) |
Apr 17, 2007 | 52.78 | 53.48 | 52.24 | 53.30 | 2,725,929 | +0.52(+0.98%) |
Apr 16, 2007 | 53.80 | 54.06 | 52.16 | 52.78 | 3,183,556 | -0.94(-1.75%) |
Apr 13, 2007 | 53.93 | 54.21 | 53.19 | 53.72 | 1,269,425 | -0.32(-0.60%) |
Apr 12, 2007 | 54.32 | 54.46 | 53.86 | 54.05 | 1,077,710 | -0.31(-0.57%) |
Apr 11, 2007 | 54.29 | 54.59 | 54.09 | 54.36 | 1,515,251 | +0.07(+0.13%) |
Apr 10, 2007 | 54.36 | 54.56 | 53.97 | 54.29 | 1,167,661 | +0.06(+0.12%) |
Apr 09, 2007 | 54.55 | 54.68 | 54.01 | 54.22 | 1,348,413 | -0.20(-0.36%) |
Apr 05, 2007 | 55.85 | 55.88 | 54.05 | 54.42 | 2,799,243 | -1.21(-2.18%) |
Apr 04, 2007 | 57.11 | 57.43 | 55.40 | 55.64 | 2,822,474 | -1.83(-3.18%) |
Apr 03, 2007 | 55.06 | 58.25 | 53.93 | 57.46 | 8,951,742 | -1.62(-2.74%) |
Apr 02, 2007 | 58.10 | 59.20 | 57.96 | 59.08 | 1,295,151 | +1.04(+1.79%) |
Mar 30, 2007 | 58.56 | 59.12 | 57.54 | 58.04 | 1,515,567 | -0.01(-0.02%) |
Mar 29, 2007 | 57.89 | 58.59 | 57.38 | 58.06 | 882,719 | +0.44(+0.77%) |
Mar 28, 2007 | 57.03 | 57.75 | 56.84 | 57.61 | 785,476 | +0.94(+1.66%) |
Mar 27, 2007 | 57.54 | 57.66 | 56.52 | 56.67 | 797,234 | -1.04(-1.80%) |
Mar 26, 2007 | 56.39 | 57.71 | 56.30 | 57.71 | 1,507,208 | +1.31(+2.33%) |
Mar 23, 2007 | 55.84 | 56.45 | 55.83 | 56.40 | 723,148 | +0.38(+0.68%) |
Mar 22, 2007 | 56.81 | 57.04 | 55.97 | 56.02 | 628,239 | -0.18(-0.33%) |
Mar 21, 2007 | 55.06 | 56.96 | 54.72 | 56.20 | 1,922,540 | +1.28(+2.33%) |
Mar 20, 2007 | 53.44 | 54.99 | 53.35 | 54.92 | 1,152,787 | +1.45(+2.71%) |
Mar 19, 2007 | 53.57 | 54.00 | 53.02 | 53.48 | 1,073,744 | -0.09(-0.17%) |
Mar 16, 2007 | 54.18 | 54.58 | 53.57 | 53.57 | 1,319,799 | -0.61(-1.13%) |
Mar 15, 2007 | 53.33 | 54.35 | 53.30 | 54.18 | 902,342 | +0.73(+1.37%) |
Mar 14, 2007 | 53.30 | 53.81 | 52.03 | 53.45 | 1,876,644 | +0.01(+0.03%) |
Mar 13, 2007 | 55.45 | 55.81 | 53.35 | 53.43 | 1,000,367 | -2.02(-3.64%) |
Mar 12, 2007 | 54.98 | 55.77 | 54.81 | 55.45 | 1,404,650 | +0.15(+0.27%) |
Mar 09, 2007 | 55.06 | 55.65 | 54.82 | 55.30 | 626,752 | +0.35(+0.64%) |
Mar 08, 2007 | 54.32 | 55.16 | 54.25 | 54.95 | 1,101,508 | +1.09(+2.02%) |
Mar 07, 2007 | 54.00 | 55.09 | 53.60 | 53.86 | 1,403,233 | -0.30(-0.56%) |
Mar 06, 2007 | 53.55 | 54.37 | 53.42 | 54.17 | 1,336,656 | +1.21(+2.28%) |
Mar 05, 2007 | 52.88 | 53.85 | 52.60 | 52.96 | 1,368,953 | -1.38(-2.53%) |
Mar 02, 2007 | 56.19 | 56.19 | 54.22 | 54.34 | 1,825,790 | -2.51(-4.41%) |