Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.63 | 57.76 | 57.49 | 57.70 | 11,265 | +0.43(+0.74%) |
May 30, 2007 | 56.31 | 57.28 | 56.31 | 57.28 | 27,941 | +0.71(+1.25%) |
May 29, 2007 | 56.52 | 56.78 | 56.41 | 56.57 | 15,351 | +0.26(+0.47%) |
May 25, 2007 | 56.18 | 56.37 | 56.13 | 56.31 | 29,598 | +0.35(+0.63%) |
May 24, 2007 | 56.80 | 56.87 | 55.86 | 55.96 | 26,285 | -0.69(-1.21%) |
May 23, 2007 | 57.03 | 57.10 | 56.65 | 56.65 | 41,415 | -0.08(-0.14%) |
May 22, 2007 | 56.77 | 56.87 | 56.62 | 56.73 | 14,688 | -0.06(-0.11%) |
May 21, 2007 | 56.48 | 56.93 | 56.46 | 56.79 | 28,383 | +0.43(+0.75%) |
May 18, 2007 | 56.23 | 56.46 | 56.06 | 56.36 | 15,572 | +0.37(+0.66%) |
May 17, 2007 | 55.91 | 56.18 | 55.73 | 55.99 | 12,590 | +0.08(+0.15%) |
May 16, 2007 | 55.91 | 55.95 | 55.52 | 55.91 | 16,897 | +0.21(+0.37%) |
May 15, 2007 | 55.87 | 56.27 | 55.69 | 55.70 | 22,971 | -0.34(-0.60%) |
May 14, 2007 | 56.41 | 56.41 | 55.81 | 56.04 | 35,451 | -0.21(-0.37%) |
May 11, 2007 | 56.00 | 56.26 | 55.76 | 56.25 | 19,879 | +0.51(+0.91%) |
May 10, 2007 | 56.32 | 56.39 | 55.64 | 55.74 | 42,078 | -0.80(-1.41%) |
May 09, 2007 | 56.05 | 56.58 | 55.98 | 56.54 | 61,736 | +0.53(+0.94%) |
May 08, 2007 | 55.89 | 56.04 | 55.55 | 56.01 | 13,473 | -0.05(-0.10%) |
May 07, 2007 | 56.27 | 56.27 | 56.02 | 56.07 | 56,546 | +0.04(+0.06%) |
May 04, 2007 | 55.91 | 56.12 | 55.87 | 56.03 | 10,160 | +0.20(+0.36%) |
May 03, 2007 | 55.72 | 55.88 | 55.60 | 55.83 | 298,744 | +0.14(+0.25%) |
May 02, 2007 | 55.10 | 55.76 | 55.10 | 55.69 | 14,136 | +0.75(+1.37%) |
May 01, 2007 | 54.92 | 54.99 | 54.44 | 54.93 | 36,335 | +0.01(+0.02%) |
Apr 30, 2007 | 55.77 | 55.77 | 54.92 | 54.92 | 22,530 | -0.72(-1.29%) |
Apr 27, 2007 | 55.70 | 55.70 | 55.50 | 55.64 | 9,497 | -0.11(-0.19%) |
Apr 26, 2007 | 55.77 | 55.83 | 55.48 | 55.75 | 24,518 | +0.10(+0.19%) |
Apr 25, 2007 | 55.59 | 55.75 | 55.12 | 55.64 | 13,252 | +0.48(+0.88%) |
Apr 24, 2007 | 55.35 | 55.35 | 54.92 | 55.16 | 12,479 | +0.00(+0.00%) |
Apr 23, 2007 | 54.96 | 55.23 | 54.96 | 55.16 | 28,052 | +0.36(+0.66%) |
Apr 20, 2007 | 55.12 | 55.12 | 54.71 | 54.80 | 7,730 | +0.37(+0.68%) |
Apr 19, 2007 | 54.27 | 54.58 | 54.14 | 54.43 | 7,178 | -0.25(-0.46%) |
Apr 18, 2007 | 54.64 | 54.75 | 54.38 | 54.68 | 3,865 | -0.01(-0.02%) |
Apr 17, 2007 | 54.83 | 54.84 | 54.56 | 54.69 | 33,353 | +0.04(+0.07%) |
Apr 16, 2007 | 54.54 | 54.70 | 54.43 | 54.65 | 6,847 | +0.43(+0.79%) |
Apr 13, 2007 | 54.24 | 54.25 | 53.92 | 54.22 | 11,044 | +0.10(+0.19%) |
Apr 12, 2007 | 53.49 | 54.12 | 53.49 | 54.12 | 8,614 | +0.54(+1.01%) |
Apr 11, 2007 | 54.01 | 54.01 | 53.50 | 53.58 | 12,148 | -0.36(-0.67%) |
Apr 10, 2007 | 53.74 | 53.97 | 53.74 | 53.94 | 6,847 | +0.13(+0.24%) |
Apr 09, 2007 | 53.94 | 53.95 | 53.69 | 53.81 | 16,787 | +0.07(+0.13%) |
Apr 05, 2007 | 53.52 | 53.75 | 53.48 | 53.74 | 28,935 | +0.24(+0.44%) |
Apr 04, 2007 | 53.41 | 53.50 | 53.27 | 53.50 | 17,339 | +0.10(+0.19%) |
Apr 03, 2007 | 53.21 | 53.42 | 53.17 | 53.40 | 3,755 | +0.46(+0.86%) |
Apr 02, 2007 | 52.79 | 52.95 | 52.62 | 52.95 | 5,190 | +0.36(+0.68%) |
Mar 30, 2007 | 52.81 | 52.93 | 52.44 | 52.59 | 14,467 | -0.04(-0.08%) |
Mar 29, 2007 | 52.99 | 52.99 | 52.37 | 52.63 | 8,835 | +0.02(+0.04%) |
Mar 28, 2007 | 52.83 | 52.83 | 52.52 | 52.61 | 15,020 | -0.52(-0.98%) |
Mar 27, 2007 | 53.10 | 53.13 | 52.98 | 53.13 | 23,082 | -0.18(-0.34%) |
Mar 26, 2007 | 53.58 | 53.58 | 52.90 | 53.31 | 21,536 | -0.13(-0.24%) |
Mar 23, 2007 | 53.52 | 53.52 | 53.30 | 53.44 | 13,473 | +0.21(+0.39%) |
Mar 22, 2007 | 53.33 | 53.33 | 53.07 | 53.23 | 32,911 | +0.12(+0.22%) |
Mar 21, 2007 | 52.44 | 53.25 | 52.33 | 53.11 | 15,020 | +0.90(+1.73%) |
Mar 20, 2007 | 52.10 | 52.25 | 51.98 | 52.21 | 8,724 | +0.27(+0.52%) |
Mar 19, 2007 | 51.78 | 52.05 | 51.67 | 51.94 | 6,957 | +0.58(+1.13%) |
Mar 16, 2007 | 51.40 | 51.65 | 51.21 | 51.36 | 10,602 | -0.16(-0.32%) |
Mar 15, 2007 | 51.33 | 51.64 | 51.33 | 51.52 | 58,975 | +0.35(+0.69%) |
Mar 14, 2007 | 51.10 | 51.29 | 50.34 | 51.17 | 12,369 | +0.20(+0.39%) |
Mar 13, 2007 | 51.92 | 51.86 | 50.97 | 50.97 | 9,497 | -0.95(-1.83%) |
Mar 12, 2007 | 51.72 | 52.07 | 51.72 | 51.92 | 12,369 | +0.20(+0.40%) |
Mar 09, 2007 | 51.93 | 51.93 | 51.50 | 51.71 | 18,995 | +0.11(+0.22%) |
Mar 08, 2007 | 51.77 | 51.93 | 51.60 | 51.60 | 10,491 | +0.45(+0.88%) |
Mar 07, 2007 | 50.99 | 51.44 | 50.99 | 51.15 | 10,933 | -0.03(-0.05%) |
Mar 06, 2007 | 50.82 | 51.21 | 50.63 | 51.18 | 21,315 | +1.01(+2.02%) |
Mar 05, 2007 | 50.34 | 50.92 | 50.16 | 50.16 | 18,443 | -0.77(-1.51%) |
Mar 02, 2007 | 51.58 | 51.77 | 50.93 | 50.93 | 40,642 | -0.81(-1.56%) |