Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.00 | 58.32 | 57.04 | 58.08 | 224,489 | +0.39(+0.68%) |
May 30, 2007 | 56.22 | 57.69 | 56.15 | 57.69 | 142,096 | +1.27(+2.26%) |
May 29, 2007 | 55.66 | 56.97 | 55.66 | 56.42 | 178,665 | +1.31(+2.38%) |
May 25, 2007 | 55.32 | 55.93 | 54.68 | 55.11 | 154,026 | +0.27(+0.49%) |
May 24, 2007 | 56.67 | 56.74 | 54.23 | 54.84 | 239,094 | -1.97(-3.47%) |
May 23, 2007 | 57.28 | 58.53 | 56.74 | 56.81 | 263,622 | -0.47(-0.81%) |
May 22, 2007 | 55.81 | 58.01 | 55.39 | 57.28 | 449,647 | +1.40(+2.50%) |
May 21, 2007 | 55.36 | 57.15 | 55.36 | 55.88 | 162,332 | +0.32(+0.58%) |
May 18, 2007 | 56.26 | 56.33 | 55.05 | 55.56 | 154,918 | -0.66(-1.18%) |
May 17, 2007 | 57.22 | 57.51 | 56.22 | 56.22 | 124,480 | -1.49(-2.58%) |
May 16, 2007 | 58.73 | 59.56 | 57.08 | 57.71 | 118,571 | -0.68(-1.17%) |
May 15, 2007 | 59.04 | 59.50 | 58.32 | 58.39 | 296,568 | -0.41(-0.70%) |
May 14, 2007 | 59.38 | 59.54 | 58.28 | 58.80 | 127,658 | -1.13(-1.89%) |
May 11, 2007 | 59.11 | 59.99 | 59.09 | 59.93 | 107,812 | +0.97(+1.64%) |
May 10, 2007 | 60.36 | 60.47 | 58.96 | 58.96 | 170,815 | -1.96(-3.21%) |
May 09, 2007 | 60.99 | 61.55 | 60.47 | 60.92 | 206,260 | -0.45(-0.73%) |
May 08, 2007 | 59.79 | 62.50 | 59.79 | 61.37 | 243,528 | +1.47(+2.46%) |
May 07, 2007 | 60.09 | 60.47 | 59.59 | 59.90 | 92,872 | -0.02(-0.03%) |
May 04, 2007 | 60.36 | 60.47 | 59.32 | 59.91 | 165,565 | -0.07(-0.12%) |
May 03, 2007 | 60.04 | 60.60 | 59.54 | 59.99 | 155,419 | +0.31(+0.51%) |
May 02, 2007 | 59.65 | 60.06 | 59.29 | 59.68 | 271,037 | -0.32(-0.54%) |
May 01, 2007 | 60.22 | 60.31 | 59.16 | 60.00 | 120,578 | -0.22(-0.36%) |
Apr 30, 2007 | 61.71 | 61.71 | 60.02 | 60.22 | 143,322 | -1.38(-2.24%) |
Apr 27, 2007 | 62.01 | 62.01 | 61.22 | 61.60 | 238,760 | -0.74(-1.18%) |
Apr 26, 2007 | 62.35 | 62.70 | 62.09 | 62.34 | 182,568 | -0.13(-0.20%) |
Apr 25, 2007 | 62.70 | 62.78 | 61.56 | 62.46 | 219,081 | +0.22(+0.35%) |
Apr 24, 2007 | 62.86 | 63.09 | 61.98 | 62.25 | 208,155 | -0.41(-0.66%) |
Apr 23, 2007 | 62.50 | 63.04 | 62.34 | 62.66 | 235,972 | +0.25(+0.40%) |
Apr 20, 2007 | 61.89 | 62.71 | 61.65 | 62.41 | 3,129,134 | +1.18(+1.93%) |
Apr 19, 2007 | 61.17 | 61.71 | 60.83 | 61.22 | 259,218 | -0.34(-0.55%) |
Apr 18, 2007 | 61.85 | 62.59 | 61.44 | 61.56 | 361,122 | -0.74(-1.18%) |
Apr 17, 2007 | 61.37 | 62.86 | 60.99 | 62.30 | 701,897 | +2.64(+4.42%) |
Apr 16, 2007 | 59.52 | 59.95 | 59.11 | 59.66 | 102,795 | +0.50(+0.85%) |
Apr 13, 2007 | 57.94 | 59.66 | 57.76 | 59.16 | 321,096 | +1.18(+2.04%) |
Apr 12, 2007 | 57.42 | 57.98 | 56.76 | 57.98 | 124,034 | +0.43(+0.75%) |
Apr 11, 2007 | 58.87 | 58.87 | 57.13 | 57.55 | 206,315 | -1.26(-2.14%) |
Apr 10, 2007 | 58.28 | 59.07 | 58.14 | 58.80 | 96,273 | +0.25(+0.43%) |
Apr 09, 2007 | 59.20 | 59.20 | 58.48 | 58.55 | 150,346 | -0.72(-1.21%) |
Apr 05, 2007 | 59.66 | 60.17 | 59.04 | 59.27 | 81,444 | -0.52(-0.87%) |
Apr 04, 2007 | 60.11 | 60.27 | 59.00 | 59.79 | 98,949 | -0.54(-0.89%) |
Apr 03, 2007 | 59.29 | 60.49 | 59.20 | 60.33 | 120,467 | +1.17(+1.97%) |
Apr 02, 2007 | 59.25 | 59.29 | 58.17 | 59.16 | 208,768 | +0.22(+0.37%) |
Mar 30, 2007 | 58.82 | 58.98 | 57.76 | 58.95 | 286,924 | +0.29(+0.49%) |
Mar 29, 2007 | 59.66 | 59.82 | 58.41 | 58.66 | 113,721 | -0.39(-0.67%) |
Mar 28, 2007 | 58.86 | 59.41 | 58.07 | 59.05 | 261,560 | -0.25(-0.42%) |
Mar 27, 2007 | 60.40 | 61.01 | 59.05 | 59.30 | 178,164 | -1.52(-2.51%) |
Mar 26, 2007 | 61.85 | 62.21 | 60.22 | 60.83 | 180,449 | -1.11(-1.80%) |
Mar 23, 2007 | 61.96 | 62.61 | 61.67 | 61.94 | 169,802 | +0.27(+0.44%) |
Mar 22, 2007 | 64.17 | 64.17 | 61.39 | 61.67 | 165,398 | -0.90(-1.43%) |
Mar 21, 2007 | 61.53 | 62.73 | 60.78 | 62.57 | 127,714 | +1.20(+1.96%) |
Mar 20, 2007 | 61.48 | 61.85 | 60.92 | 61.37 | 163,168 | -0.36(-0.58%) |
Mar 19, 2007 | 61.76 | 62.14 | 61.31 | 61.73 | 74,086 | +0.48(+0.79%) |
Mar 16, 2007 | 62.17 | 62.19 | 60.83 | 61.24 | 234,579 | -0.91(-1.47%) |
Mar 15, 2007 | 61.30 | 62.61 | 61.21 | 62.16 | 199,682 | +0.97(+1.58%) |
Mar 14, 2007 | 60.88 | 61.30 | 58.89 | 61.19 | 278,674 | +0.22(+0.35%) |
Mar 13, 2007 | 61.96 | 61.76 | 60.60 | 60.97 | 284,639 | -0.99(-1.59%) |
Mar 12, 2007 | 61.31 | 62.26 | 61.12 | 61.96 | 240,711 | -0.02(-0.03%) |
Mar 09, 2007 | 61.89 | 62.23 | 61.24 | 61.98 | 133,567 | +0.68(+1.11%) |
Mar 08, 2007 | 61.26 | 62.19 | 60.92 | 61.30 | 181,341 | +0.52(+0.86%) |
Mar 07, 2007 | 60.45 | 61.35 | 60.27 | 60.78 | 289,711 | -0.13(-0.21%) |
Mar 06, 2007 | 58.16 | 60.97 | 57.80 | 60.90 | 446,859 | +3.03(+5.24%) |
Mar 05, 2007 | 60.09 | 60.51 | 57.87 | 57.87 | 287,649 | -2.89(-4.75%) |
Mar 02, 2007 | 61.40 | 61.83 | 60.74 | 60.76 | 277,559 | -1.00(-1.63%) |