Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.11 | 59.42 | 59.11 | 59.23 | 45,545 | +0.15(+0.25%) |
May 30, 2007 | 58.99 | 59.09 | 58.72 | 59.08 | 131,264 | -0.07(-0.12%) |
May 29, 2007 | 59.14 | 59.24 | 59.00 | 59.15 | 58,244 | -0.02(-0.03%) |
May 25, 2007 | 59.09 | 59.25 | 59.03 | 59.17 | 82,543 | +0.08(+0.14%) |
May 24, 2007 | 59.27 | 59.51 | 58.99 | 59.09 | 144,574 | -0.21(-0.36%) |
May 23, 2007 | 59.58 | 59.68 | 59.29 | 59.30 | 43,591 | +0.08(+0.14%) |
May 22, 2007 | 59.20 | 59.49 | 59.01 | 59.22 | 135,782 | +0.08(+0.14%) |
May 21, 2007 | 59.07 | 59.34 | 59.07 | 59.14 | 65,326 | +0.06(+0.10%) |
May 18, 2007 | 58.94 | 59.13 | 58.72 | 59.08 | 55,314 | +0.34(+0.59%) |
May 17, 2007 | 58.93 | 58.93 | 58.69 | 58.74 | 43,958 | -0.23(-0.39%) |
May 16, 2007 | 58.72 | 59.07 | 58.64 | 58.97 | 35,532 | +0.51(+0.87%) |
May 15, 2007 | 58.63 | 58.88 | 58.45 | 58.46 | 36,998 | -0.15(-0.25%) |
May 14, 2007 | 58.80 | 58.93 | 58.56 | 58.60 | 151,289 | -0.07(-0.11%) |
May 11, 2007 | 58.23 | 58.67 | 58.15 | 58.67 | 73,019 | +0.43(+0.73%) |
May 10, 2007 | 59.13 | 59.13 | 58.24 | 58.24 | 401,852 | -1.13(-1.90%) |
May 09, 2007 | 59.19 | 59.45 | 59.11 | 59.37 | 72,775 | +0.10(+0.17%) |
May 08, 2007 | 59.13 | 59.28 | 59.02 | 59.28 | 119,664 | -0.19(-0.32%) |
May 07, 2007 | 59.34 | 59.46 | 59.31 | 59.46 | 71,920 | +0.24(+0.40%) |
May 04, 2007 | 58.97 | 59.30 | 58.97 | 59.23 | 155,319 | +0.31(+0.53%) |
May 03, 2007 | 58.90 | 59.05 | 58.82 | 58.92 | 39,684 | +0.10(+0.17%) |
May 02, 2007 | 58.64 | 58.97 | 58.56 | 58.82 | 93,289 | +0.32(+0.55%) |
May 01, 2007 | 58.41 | 58.52 | 58.22 | 58.50 | 98,295 | +0.20(+0.35%) |
Apr 30, 2007 | 58.66 | 58.70 | 58.29 | 58.30 | 79,491 | -0.40(-0.68%) |
Apr 27, 2007 | 58.67 | 58.72 | 58.51 | 58.69 | 25,031 | -0.14(-0.24%) |
Apr 26, 2007 | 58.64 | 58.92 | 58.64 | 58.83 | 70,455 | +0.16(+0.28%) |
Apr 25, 2007 | 58.39 | 58.78 | 58.27 | 58.67 | 131,142 | +0.21(+0.36%) |
Apr 24, 2007 | 58.46 | 58.56 | 58.22 | 58.46 | 43,469 | -0.00(-0.00%) |
Apr 23, 2007 | 58.47 | 58.64 | 58.42 | 58.46 | 91,213 | -0.10(-0.17%) |
Apr 20, 2007 | 58.44 | 58.56 | 58.29 | 58.56 | 95,365 | +0.38(+0.66%) |
Apr 19, 2007 | 57.72 | 58.33 | 57.72 | 58.17 | 61,297 | +0.26(+0.45%) |
Apr 18, 2007 | 57.84 | 58.03 | 57.65 | 57.91 | 110,872 | -0.20(-0.35%) |
Apr 17, 2007 | 58.47 | 58.47 | 58.06 | 58.11 | 404,538 | +0.23(+0.40%) |
Apr 16, 2007 | 57.57 | 57.92 | 57.55 | 57.88 | 192,195 | +0.49(+0.86%) |
Apr 13, 2007 | 57.13 | 57.39 | 56.96 | 57.39 | 36,509 | +0.70(+1.24%) |
Apr 12, 2007 | 56.13 | 56.69 | 56.13 | 56.69 | 34,189 | +0.48(+0.84%) |
Apr 11, 2007 | 56.18 | 56.23 | 55.89 | 56.21 | 52,383 | -0.03(-0.06%) |
Apr 10, 2007 | 56.30 | 56.37 | 56.18 | 56.25 | 28,695 | +0.04(+0.07%) |
Apr 09, 2007 | 56.12 | 56.29 | 56.06 | 56.21 | 62,518 | +0.00(+0.00%) |
Apr 05, 2007 | 55.76 | 56.29 | 55.76 | 56.21 | 40,539 | +0.40(+0.72%) |
Apr 04, 2007 | 55.42 | 55.83 | 55.42 | 55.80 | 56,413 | +0.34(+0.61%) |
Apr 03, 2007 | 55.10 | 55.60 | 55.10 | 55.47 | 151,900 | +0.55(+1.00%) |
Apr 02, 2007 | 54.79 | 55.00 | 54.71 | 54.92 | 52,749 | +0.29(+0.52%) |
Mar 30, 2007 | 54.62 | 54.75 | 54.35 | 54.63 | 135,538 | +0.06(+0.11%) |
Mar 29, 2007 | 54.59 | 54.66 | 54.26 | 54.58 | 126,135 | -0.05(-0.09%) |
Mar 28, 2007 | 54.71 | 54.77 | 54.40 | 54.62 | 205,993 | -0.16(-0.28%) |
Mar 27, 2007 | 54.93 | 54.98 | 54.67 | 54.78 | 50,674 | -0.38(-0.70%) |
Mar 26, 2007 | 55.65 | 55.65 | 54.76 | 55.16 | 101,958 | +0.13(+0.24%) |
Mar 23, 2007 | 55.18 | 55.19 | 54.90 | 55.03 | 958,779 | -0.38(-0.68%) |
Mar 22, 2007 | 55.38 | 55.54 | 55.32 | 55.41 | 37,242 | +0.07(+0.12%) |
Mar 21, 2007 | 54.72 | 55.38 | 54.49 | 55.35 | 214,785 | +0.66(+1.21%) |
Mar 20, 2007 | 54.45 | 54.76 | 54.35 | 54.68 | 58,977 | +0.24(+0.45%) |
Mar 19, 2007 | 54.03 | 54.45 | 53.99 | 54.44 | 249,707 | +0.57(+1.07%) |
Mar 16, 2007 | 53.93 | 54.17 | 53.79 | 53.86 | 78,270 | -0.16(-0.30%) |
Mar 15, 2007 | 53.90 | 54.03 | 53.72 | 54.03 | 48,842 | +0.07(+0.14%) |
Mar 14, 2007 | 53.84 | 53.95 | 53.37 | 53.95 | 254,714 | +0.20(+0.38%) |
Mar 13, 2007 | 54.53 | 54.54 | 53.75 | 53.75 | 200,010 | -0.79(-1.44%) |
Mar 12, 2007 | 54.31 | 54.63 | 54.26 | 54.53 | 130,287 | +0.02(+0.03%) |
Mar 09, 2007 | 54.66 | 54.69 | 54.34 | 54.52 | 112,704 | +0.17(+0.32%) |
Mar 08, 2007 | 54.53 | 54.62 | 54.33 | 54.35 | 82,910 | +0.17(+0.32%) |
Mar 07, 2007 | 54.20 | 54.46 | 54.16 | 54.17 | 57,878 | -0.12(-0.22%) |
Mar 06, 2007 | 53.99 | 54.35 | 53.82 | 54.29 | 191,096 | +0.61(+1.14%) |
Mar 05, 2007 | 53.78 | 54.24 | 53.68 | 53.68 | 186,944 | -0.31(-0.58%) |
Mar 02, 2007 | 54.32 | 54.62 | 53.99 | 53.99 | 92,800 | -0.54(-0.99%) |