Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.38 | 57.91 | 57.17 | 57.53 | 565,751 | +1.02(+1.80%) |
May 30, 2007 | 55.61 | 56.56 | 55.41 | 56.51 | 762,644 | -0.08(-0.14%) |
May 29, 2007 | 57.25 | 57.31 | 56.41 | 56.59 | 528,481 | -0.40(-0.70%) |
May 25, 2007 | 56.80 | 57.29 | 56.63 | 56.99 | 478,624 | +0.97(+1.74%) |
May 24, 2007 | 57.50 | 57.64 | 55.73 | 56.02 | 1,077,559 | -1.63(-2.82%) |
May 23, 2007 | 58.09 | 58.57 | 57.51 | 57.65 | 612,175 | -0.73(-1.25%) |
May 22, 2007 | 58.50 | 59.29 | 58.12 | 58.37 | 668,734 | +0.79(+1.37%) |
May 21, 2007 | 56.89 | 58.10 | 56.66 | 57.58 | 1,003,182 | +1.43(+2.55%) |
May 18, 2007 | 55.55 | 56.37 | 55.55 | 56.15 | 234,244 | +0.62(+1.12%) |
May 17, 2007 | 55.36 | 55.82 | 54.93 | 55.53 | 375,968 | +0.19(+0.34%) |
May 16, 2007 | 54.85 | 55.40 | 54.53 | 55.34 | 417,815 | +0.83(+1.52%) |
May 15, 2007 | 54.75 | 54.97 | 54.34 | 54.51 | 519,000 | +0.18(+0.33%) |
May 14, 2007 | 54.97 | 55.33 | 54.14 | 54.34 | 828,357 | -1.76(-3.14%) |
May 11, 2007 | 54.58 | 56.13 | 54.58 | 56.10 | 1,328,559 | +3.13(+5.91%) |
May 10, 2007 | 54.32 | 54.35 | 52.97 | 52.97 | 572,371 | -1.42(-2.61%) |
May 09, 2007 | 54.32 | 54.45 | 53.99 | 54.38 | 280,341 | +0.24(+0.44%) |
May 08, 2007 | 54.57 | 54.57 | 53.82 | 54.15 | 509,356 | -0.53(-0.97%) |
May 07, 2007 | 54.78 | 54.97 | 54.51 | 54.68 | 279,524 | +0.07(+0.13%) |
May 04, 2007 | 54.87 | 55.06 | 54.60 | 54.61 | 1,962,884 | +0.23(+0.43%) |
May 03, 2007 | 53.83 | 55.03 | 53.74 | 54.37 | 1,048,464 | +0.66(+1.23%) |
May 02, 2007 | 53.07 | 53.86 | 52.98 | 53.71 | 299,303 | +0.95(+1.80%) |
May 01, 2007 | 52.72 | 52.89 | 52.35 | 52.76 | 312,544 | +0.42(+0.79%) |
Apr 30, 2007 | 53.22 | 53.50 | 52.27 | 52.35 | 443,152 | -0.75(-1.41%) |
Apr 27, 2007 | 53.22 | 53.56 | 52.77 | 53.09 | 344,747 | -0.30(-0.56%) |
Apr 26, 2007 | 53.34 | 53.69 | 53.04 | 53.39 | 439,229 | +0.06(+0.11%) |
Apr 25, 2007 | 53.31 | 53.59 | 53.19 | 53.33 | 544,827 | +0.14(+0.26%) |
Apr 24, 2007 | 53.05 | 53.38 | 52.94 | 53.19 | 240,783 | +0.15(+0.28%) |
Apr 23, 2007 | 53.57 | 53.58 | 53.04 | 53.05 | 300,938 | -0.53(-0.98%) |
Apr 20, 2007 | 53.51 | 53.68 | 53.27 | 53.57 | 628,194 | +0.88(+1.67%) |
Apr 19, 2007 | 52.45 | 53.04 | 52.45 | 52.69 | 608,252 | -0.58(-1.08%) |
Apr 18, 2007 | 54.12 | 54.12 | 53.16 | 53.27 | 336,573 | -0.38(-0.71%) |
Apr 17, 2007 | 53.44 | 54.13 | 53.42 | 53.64 | 420,758 | -0.76(-1.39%) |
Apr 16, 2007 | 54.32 | 54.52 | 53.98 | 54.40 | 486,059 | +0.08(+0.15%) |
Apr 13, 2007 | 54.38 | 54.62 | 54.01 | 54.32 | 459,008 | -0.24(-0.45%) |
Apr 12, 2007 | 53.79 | 54.83 | 53.55 | 54.57 | 538,943 | +0.78(+1.44%) |
Apr 11, 2007 | 54.14 | 54.26 | 52.94 | 53.79 | 552,510 | -0.37(-0.68%) |
Apr 10, 2007 | 54.02 | 54.57 | 53.89 | 54.16 | 319,410 | +0.14(+0.26%) |
Apr 09, 2007 | 54.45 | 54.62 | 53.91 | 54.02 | 351,285 | +0.06(+0.11%) |
Apr 05, 2007 | 54.08 | 54.20 | 53.83 | 53.96 | 241,764 | -0.12(-0.23%) |
Apr 04, 2007 | 54.01 | 54.18 | 53.72 | 54.08 | 240,129 | -0.02(-0.03%) |
Apr 03, 2007 | 53.90 | 54.32 | 53.54 | 54.10 | 408,334 | -0.18(-0.33%) |
Apr 02, 2007 | 53.66 | 54.42 | 53.61 | 54.27 | 469,634 | +0.67(+1.24%) |
Mar 30, 2007 | 54.14 | 54.14 | 53.50 | 53.61 | 488,922 | -0.78(-1.44%) |
Mar 29, 2007 | 53.54 | 54.51 | 53.20 | 54.39 | 814,381 | +2.69(+5.21%) |
Mar 28, 2007 | 51.82 | 52.27 | 51.58 | 51.70 | 476,499 | +0.38(+0.74%) |
Mar 27, 2007 | 51.39 | 51.63 | 51.26 | 51.32 | 565,424 | -0.19(-0.37%) |
Mar 26, 2007 | 51.15 | 51.73 | 51.02 | 51.51 | 413,402 | +0.37(+0.73%) |
Mar 23, 2007 | 50.98 | 51.18 | 50.79 | 51.14 | 488,759 | +0.18(+0.35%) |
Mar 22, 2007 | 51.04 | 51.22 | 50.58 | 50.96 | 490,394 | +0.15(+0.29%) |
Mar 21, 2007 | 50.15 | 51.00 | 49.59 | 50.81 | 512,625 | +0.66(+1.32%) |
Mar 20, 2007 | 49.86 | 50.21 | 49.53 | 50.15 | 243,889 | +0.08(+0.16%) |
Mar 19, 2007 | 49.55 | 50.38 | 49.48 | 50.07 | 273,149 | +1.05(+2.15%) |
Mar 16, 2007 | 49.26 | 49.67 | 49.01 | 49.02 | 183,897 | -0.70(-1.40%) |
Mar 15, 2007 | 49.58 | 50.07 | 49.42 | 49.72 | 390,680 | +0.14(+0.28%) |
Mar 14, 2007 | 48.94 | 49.58 | 48.45 | 49.58 | 477,316 | +0.98(+2.03%) |
Mar 13, 2007 | 49.70 | 50.01 | 48.59 | 48.59 | 572,453 | -1.11(-2.24%) |
Mar 12, 2007 | 49.46 | 49.85 | 49.43 | 49.70 | 340,006 | +0.18(+0.36%) |
Mar 09, 2007 | 49.74 | 50.04 | 49.28 | 49.53 | 276,255 | -0.64(-1.27%) |
Mar 08, 2007 | 50.38 | 50.62 | 50.07 | 50.16 | 353,737 | +0.54(+1.10%) |
Mar 07, 2007 | 49.30 | 50.13 | 49.30 | 49.62 | 441,354 | -0.10(-0.20%) |
Mar 06, 2007 | 50.04 | 50.65 | 48.93 | 49.72 | 416,998 | +1.84(+3.83%) |
Mar 05, 2007 | 47.78 | 48.76 | 47.78 | 47.88 | 628,194 | -0.83(-1.71%) |
Mar 02, 2007 | 49.55 | 49.55 | 48.71 | 48.71 | 402,777 | +0.06(+0.11%) |