Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.50 | 55.39 | 54.50 | 55.00 | 855,458 | +0.50(+0.92%) |
May 30, 2007 | 54.10 | 54.50 | 54.09 | 54.50 | 807,266 | +0.19(+0.35%) |
May 29, 2007 | 53.95 | 54.37 | 53.85 | 54.30 | 359,158 | +0.43(+0.81%) |
May 25, 2007 | 53.55 | 54.18 | 53.55 | 53.87 | 152,006 | +0.32(+0.59%) |
May 24, 2007 | 54.40 | 54.40 | 53.52 | 53.55 | 514,881 | -0.85(-1.56%) |
May 23, 2007 | 54.22 | 54.43 | 54.13 | 54.40 | 564,391 | +0.18(+0.34%) |
May 22, 2007 | 54.20 | 54.46 | 53.83 | 54.22 | 542,213 | -0.05(-0.09%) |
May 21, 2007 | 54.13 | 54.43 | 54.05 | 54.27 | 414,062 | +0.02(+0.03%) |
May 18, 2007 | 54.25 | 54.31 | 54.06 | 54.25 | 391,045 | +0.07(+0.12%) |
May 17, 2007 | 54.64 | 54.64 | 53.90 | 54.19 | 416,820 | -0.57(-1.04%) |
May 16, 2007 | 54.60 | 54.76 | 54.34 | 54.76 | 366,350 | +0.28(+0.52%) |
May 15, 2007 | 55.22 | 55.22 | 54.31 | 54.47 | 335,541 | -0.68(-1.23%) |
May 14, 2007 | 55.17 | 55.31 | 54.98 | 55.15 | 268,769 | -0.12(-0.21%) |
May 11, 2007 | 56.16 | 56.30 | 54.97 | 55.26 | 601,434 | -0.84(-1.50%) |
May 10, 2007 | 56.81 | 56.82 | 55.90 | 56.11 | 303,174 | -0.80(-1.41%) |
May 09, 2007 | 56.82 | 57.12 | 56.53 | 56.91 | 902,830 | +0.08(+0.15%) |
May 08, 2007 | 56.06 | 56.87 | 55.97 | 56.82 | 1,403,785 | +1.11(+1.99%) |
May 07, 2007 | 54.95 | 55.81 | 55.14 | 55.71 | 254,623 | +0.77(+1.40%) |
May 04, 2007 | 55.17 | 55.39 | 54.79 | 54.95 | 279,318 | -0.23(-0.41%) |
May 03, 2007 | 54.76 | 55.31 | 54.50 | 55.17 | 378,698 | +0.54(+0.99%) |
May 02, 2007 | 53.97 | 54.77 | 53.76 | 54.63 | 450,146 | +1.22(+2.28%) |
May 01, 2007 | 53.04 | 53.43 | 52.47 | 53.41 | 252,465 | +0.44(+0.83%) |
Apr 30, 2007 | 53.25 | 53.39 | 52.86 | 52.97 | 184,014 | -0.40(-0.75%) |
Apr 27, 2007 | 54.25 | 54.25 | 53.09 | 53.37 | 163,155 | +0.08(+0.16%) |
Apr 26, 2007 | 53.15 | 53.39 | 53.05 | 53.29 | 168,190 | +0.10(+0.19%) |
Apr 25, 2007 | 52.90 | 53.55 | 52.55 | 53.19 | 186,532 | +0.40(+0.76%) |
Apr 24, 2007 | 52.78 | 52.92 | 52.48 | 52.79 | 127,911 | -0.13(-0.24%) |
Apr 23, 2007 | 52.59 | 53.13 | 52.59 | 52.91 | 103,695 | +0.32(+0.60%) |
Apr 20, 2007 | 53.05 | 53.09 | 52.46 | 52.59 | 199,958 | -0.23(-0.43%) |
Apr 19, 2007 | 52.89 | 53.10 | 52.49 | 52.82 | 241,196 | -0.33(-0.63%) |
Apr 18, 2007 | 53.17 | 53.39 | 52.92 | 53.15 | 225,852 | -0.02(-0.05%) |
Apr 17, 2007 | 53.36 | 53.44 | 53.06 | 53.18 | 211,107 | -0.21(-0.39%) |
Apr 16, 2007 | 53.30 | 53.51 | 52.95 | 53.39 | 226,451 | +0.24(+0.46%) |
Apr 13, 2007 | 52.67 | 53.25 | 52.38 | 53.15 | 214,344 | +0.52(+0.98%) |
Apr 12, 2007 | 52.18 | 52.64 | 51.81 | 52.63 | 269,848 | +0.30(+0.57%) |
Apr 11, 2007 | 52.43 | 52.59 | 52.17 | 52.33 | 333,863 | -0.17(-0.32%) |
Apr 10, 2007 | 52.43 | 52.72 | 52.39 | 52.49 | 124,434 | +0.06(+0.11%) |
Apr 09, 2007 | 52.55 | 52.66 | 52.32 | 52.44 | 180,657 | -0.04(-0.08%) |
Apr 05, 2007 | 52.69 | 52.97 | 52.35 | 52.48 | 236,521 | -0.32(-0.60%) |
Apr 04, 2007 | 52.68 | 52.79 | 52.05 | 52.79 | 384,452 | +0.13(+0.24%) |
Apr 03, 2007 | 52.84 | 53.15 | 52.61 | 52.67 | 232,565 | +0.02(+0.03%) |
Apr 02, 2007 | 53.39 | 53.58 | 52.29 | 52.65 | 343,214 | -0.28(-0.52%) |
Mar 30, 2007 | 52.64 | 53.22 | 52.59 | 52.93 | 463,333 | +0.36(+0.68%) |
Mar 29, 2007 | 52.74 | 52.76 | 52.31 | 52.57 | 316,001 | +0.02(+0.05%) |
Mar 28, 2007 | 52.01 | 52.92 | 52.00 | 52.54 | 437,199 | +0.53(+1.03%) |
Mar 27, 2007 | 52.30 | 52.47 | 51.86 | 52.01 | 241,436 | -0.59(-1.13%) |
Mar 26, 2007 | 51.47 | 52.69 | 51.28 | 52.60 | 515,360 | +1.00(+1.94%) |
Mar 23, 2007 | 52.34 | 53.14 | 51.59 | 51.60 | 577,817 | -0.38(-0.72%) |
Mar 22, 2007 | 49.82 | 51.98 | 49.80 | 51.98 | 606,708 | +2.29(+4.60%) |
Mar 21, 2007 | 50.12 | 50.12 | 48.86 | 49.69 | 1,205,145 | -0.46(-0.91%) |
Mar 20, 2007 | 49.67 | 50.15 | 49.38 | 50.15 | 177,744 | +0.39(+0.79%) |
Mar 19, 2007 | 49.26 | 49.76 | 49.18 | 49.76 | 227,890 | +0.93(+1.91%) |
Mar 16, 2007 | 49.28 | 49.28 | 48.56 | 48.82 | 185,812 | -0.45(-0.91%) |
Mar 15, 2007 | 49.21 | 49.62 | 49.13 | 49.27 | 108,970 | -0.08(-0.17%) |
Mar 14, 2007 | 49.25 | 49.47 | 48.77 | 49.36 | 271,526 | -0.01(-0.02%) |
Mar 13, 2007 | 49.93 | 50.04 | 49.23 | 49.37 | 219,019 | -0.57(-1.14%) |
Mar 12, 2007 | 49.60 | 49.94 | 49.49 | 49.93 | 137,861 | +0.38(+0.77%) |
Mar 09, 2007 | 49.87 | 49.96 | 49.27 | 49.55 | 193,485 | -0.32(-0.64%) |
Mar 08, 2007 | 50.30 | 50.43 | 49.80 | 49.87 | 157,641 | -0.18(-0.37%) |
Mar 07, 2007 | 49.83 | 50.59 | 49.67 | 50.05 | 608,267 | +0.38(+0.77%) |
Mar 06, 2007 | 48.80 | 49.80 | 48.60 | 49.67 | 581,773 | +1.44(+2.99%) |
Mar 05, 2007 | 48.84 | 49.01 | 48.19 | 48.22 | 425,691 | -0.80(-1.63%) |
Mar 02, 2007 | 49.16 | 49.65 | 48.89 | 49.02 | 451,345 | -0.13(-0.27%) |