Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.25 | 56.38 | 54.98 | 55.42 | 2,229,365 | -0.74(-1.33%) |
May 30, 2007 | 55.07 | 56.17 | 54.73 | 56.17 | 1,623,859 | +1.09(+1.99%) |
May 29, 2007 | 56.25 | 56.25 | 54.65 | 55.07 | 1,286,412 | -0.04(-0.06%) |
May 25, 2007 | 54.96 | 55.38 | 54.70 | 55.11 | 1,020,336 | +0.92(+1.70%) |
May 24, 2007 | 55.32 | 55.74 | 54.03 | 54.19 | 1,479,819 | -0.96(-1.75%) |
May 23, 2007 | 55.39 | 55.87 | 55.07 | 55.15 | 1,615,523 | -0.01(-0.02%) |
May 22, 2007 | 55.79 | 55.90 | 55.03 | 55.16 | 1,355,614 | -0.58(-1.04%) |
May 21, 2007 | 55.07 | 56.10 | 54.77 | 55.74 | 2,350,366 | +0.74(+1.34%) |
May 18, 2007 | 54.61 | 55.19 | 54.51 | 55.00 | 1,609,014 | +0.53(+0.96%) |
May 17, 2007 | 53.33 | 54.74 | 53.10 | 54.48 | 1,357,232 | +1.00(+1.87%) |
May 16, 2007 | 52.87 | 53.48 | 52.57 | 53.48 | 1,645,556 | +0.37(+0.69%) |
May 15, 2007 | 53.41 | 53.75 | 52.97 | 53.11 | 1,917,226 | -0.22(-0.41%) |
May 14, 2007 | 52.64 | 53.71 | 52.50 | 53.33 | 2,479,012 | +0.87(+1.65%) |
May 11, 2007 | 51.77 | 52.67 | 51.75 | 52.46 | 1,865,665 | +0.91(+1.77%) |
May 10, 2007 | 51.71 | 52.15 | 51.39 | 51.55 | 1,633,794 | -0.27(-0.52%) |
May 09, 2007 | 52.19 | 52.28 | 51.13 | 51.82 | 1,487,167 | -0.58(-1.10%) |
May 08, 2007 | 52.77 | 52.77 | 51.69 | 52.40 | 1,341,568 | +0.00(+0.00%) |
May 07, 2007 | 52.69 | 52.61 | 52.15 | 52.40 | 1,895,948 | -0.29(-0.55%) |
May 04, 2007 | 53.41 | 53.65 | 52.41 | 52.69 | 1,378,908 | -0.51(-0.95%) |
May 03, 2007 | 53.60 | 53.47 | 51.95 | 53.20 | 1,662,160 | -0.26(-0.49%) |
May 02, 2007 | 53.08 | 53.70 | 52.90 | 53.46 | 2,134,766 | +0.64(+1.21%) |
May 01, 2007 | 51.74 | 53.60 | 51.67 | 52.82 | 3,049,078 | +1.32(+2.57%) |
Apr 30, 2007 | 52.30 | 53.08 | 51.50 | 51.50 | 1,777,602 | -0.65(-1.24%) |
Apr 27, 2007 | 51.63 | 52.59 | 51.29 | 52.15 | 1,530,978 | +0.35(+0.68%) |
Apr 26, 2007 | 51.96 | 52.15 | 51.48 | 51.80 | 2,182,618 | -0.46(-0.87%) |
Apr 25, 2007 | 52.58 | 52.75 | 51.48 | 52.25 | 2,907,250 | -0.32(-0.60%) |
Apr 24, 2007 | 52.70 | 53.28 | 52.50 | 52.57 | 1,593,141 | -0.14(-0.27%) |
Apr 23, 2007 | 52.31 | 52.84 | 52.05 | 52.71 | 1,089,881 | +0.34(+0.65%) |
Apr 20, 2007 | 51.60 | 52.69 | 51.53 | 52.37 | 1,899,158 | +0.87(+1.68%) |
Apr 19, 2007 | 52.13 | 52.34 | 51.39 | 51.50 | 1,265,615 | -0.81(-1.54%) |
Apr 18, 2007 | 52.79 | 52.96 | 51.90 | 52.30 | 2,075,046 | -0.79(-1.48%) |
Apr 17, 2007 | 54.27 | 54.50 | 52.80 | 53.09 | 1,403,234 | -1.03(-1.91%) |
Apr 16, 2007 | 54.17 | 54.61 | 53.43 | 54.13 | 749,008 | +0.22(+0.41%) |
Apr 13, 2007 | 54.29 | 54.37 | 53.67 | 53.91 | 1,305,440 | -0.39(-0.71%) |
Apr 12, 2007 | 53.34 | 54.32 | 52.94 | 54.29 | 2,545,017 | +0.37(+0.68%) |
Apr 11, 2007 | 54.07 | 54.57 | 53.73 | 53.93 | 1,660,975 | -0.36(-0.66%) |
Apr 10, 2007 | 53.77 | 54.38 | 53.67 | 54.28 | 1,001,836 | +0.60(+1.13%) |
Apr 09, 2007 | 53.77 | 54.40 | 53.46 | 53.68 | 1,022,860 | -0.01(-0.02%) |
Apr 05, 2007 | 53.65 | 53.94 | 53.42 | 53.69 | 639,837 | +0.15(+0.28%) |
Apr 04, 2007 | 52.94 | 53.62 | 52.54 | 53.54 | 1,043,637 | +0.39(+0.74%) |
Apr 03, 2007 | 53.08 | 53.30 | 52.35 | 53.15 | 945,538 | -0.18(-0.34%) |
Apr 02, 2007 | 52.45 | 53.39 | 52.45 | 53.33 | 1,547,476 | +1.09(+2.10%) |
Mar 30, 2007 | 52.40 | 52.74 | 52.01 | 52.23 | 1,928,533 | -0.51(-0.96%) |
Mar 29, 2007 | 54.00 | 54.04 | 52.39 | 52.74 | 1,920,882 | -0.40(-0.76%) |
Mar 28, 2007 | 53.45 | 53.45 | 52.44 | 53.15 | 1,855,105 | +0.39(+0.73%) |
Mar 27, 2007 | 52.43 | 53.30 | 52.20 | 52.76 | 1,843,914 | +0.06(+0.12%) |
Mar 26, 2007 | 53.18 | 53.30 | 51.96 | 52.70 | 2,182,275 | -0.11(-0.20%) |
Mar 23, 2007 | 53.41 | 53.65 | 52.48 | 52.80 | 1,332,432 | -0.17(-0.31%) |
Mar 22, 2007 | 52.05 | 53.25 | 51.89 | 52.97 | 1,796,294 | +1.32(+2.56%) |
Mar 21, 2007 | 51.25 | 51.91 | 50.85 | 51.65 | 1,235,366 | +0.59(+1.15%) |
Mar 20, 2007 | 50.62 | 51.08 | 50.00 | 51.06 | 1,565,391 | +0.69(+1.37%) |
Mar 19, 2007 | 50.34 | 50.41 | 49.79 | 50.37 | 1,667,368 | +0.77(+1.55%) |
Mar 16, 2007 | 50.70 | 50.77 | 49.49 | 49.60 | 1,551,231 | -0.90(-1.79%) |
Mar 15, 2007 | 50.65 | 51.00 | 50.21 | 50.50 | 1,150,862 | -0.16(-0.31%) |
Mar 14, 2007 | 49.54 | 50.72 | 49.31 | 50.66 | 1,694,294 | +1.39(+2.83%) |
Mar 13, 2007 | 50.70 | 50.92 | 48.99 | 49.27 | 2,384,858 | -1.44(-2.83%) |
Mar 12, 2007 | 50.83 | 51.18 | 50.53 | 50.70 | 1,712,818 | -0.61(-1.19%) |
Mar 09, 2007 | 50.95 | 51.67 | 50.59 | 51.32 | 1,458,553 | +0.36(+0.70%) |
Mar 08, 2007 | 51.75 | 51.80 | 50.81 | 50.96 | 1,859,673 | -0.23(-0.44%) |
Mar 07, 2007 | 49.78 | 52.03 | 49.78 | 51.18 | 2,165,374 | +0.38(+0.74%) |
Mar 06, 2007 | 50.06 | 50.82 | 49.95 | 50.81 | 2,951,953 | +1.15(+2.31%) |
Mar 05, 2007 | 49.21 | 49.98 | 49.07 | 49.66 | 2,757,592 | -0.59(-1.17%) |
Mar 02, 2007 | 49.94 | 50.60 | 49.82 | 50.25 | 3,651,057 | -0.10(-0.19%) |