Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.55 | 61.80 | 61.40 | 61.62 | 103,222 | +0.28(+0.45%) |
May 30, 2007 | 60.58 | 61.37 | 60.48 | 61.34 | 43,326 | +0.45(+0.74%) |
May 29, 2007 | 60.65 | 61.00 | 60.59 | 60.89 | 50,199 | +0.42(+0.70%) |
May 25, 2007 | 60.26 | 60.54 | 60.18 | 60.47 | 74,869 | +0.52(+0.87%) |
May 24, 2007 | 60.93 | 61.19 | 59.80 | 59.95 | 42,221 | -0.96(-1.58%) |
May 23, 2007 | 61.23 | 61.57 | 60.88 | 60.91 | 41,976 | -0.24(-0.39%) |
May 22, 2007 | 60.85 | 61.28 | 60.72 | 61.15 | 57,809 | +0.39(+0.64%) |
May 21, 2007 | 60.19 | 61.05 | 60.14 | 60.76 | 77,447 | +0.68(+1.13%) |
May 18, 2007 | 59.70 | 60.28 | 59.58 | 60.08 | 52,163 | +0.51(+0.86%) |
May 17, 2007 | 59.66 | 59.85 | 59.47 | 59.57 | 36,821 | -0.24(-0.41%) |
May 16, 2007 | 59.59 | 59.81 | 59.18 | 59.81 | 27,984 | +0.40(+0.67%) |
May 15, 2007 | 59.83 | 60.30 | 59.36 | 59.41 | 51,672 | -0.43(-0.72%) |
May 14, 2007 | 60.23 | 60.47 | 59.79 | 59.84 | 35,716 | -0.47(-0.78%) |
May 11, 2007 | 59.84 | 60.32 | 59.80 | 60.32 | 28,229 | +0.74(+1.24%) |
May 10, 2007 | 60.26 | 60.32 | 59.57 | 59.57 | 45,412 | -1.00(-1.65%) |
May 09, 2007 | 59.97 | 60.65 | 59.91 | 60.58 | 63,823 | +0.49(+0.81%) |
May 08, 2007 | 59.91 | 60.25 | 59.60 | 60.09 | 50,690 | -0.18(-0.30%) |
May 07, 2007 | 60.29 | 60.41 | 60.16 | 60.27 | 47,622 | +0.02(+0.04%) |
May 04, 2007 | 60.09 | 60.27 | 59.98 | 60.24 | 28,475 | +0.22(+0.37%) |
May 03, 2007 | 59.92 | 60.14 | 59.80 | 60.02 | 27,861 | +0.06(+0.10%) |
May 02, 2007 | 59.13 | 60.12 | 59.13 | 59.97 | 50,567 | +0.84(+1.42%) |
May 01, 2007 | 59.13 | 59.21 | 58.56 | 59.13 | 45,167 | +0.14(+0.24%) |
Apr 30, 2007 | 60.06 | 60.06 | 58.99 | 58.99 | 40,380 | -1.04(-1.74%) |
Apr 27, 2007 | 60.11 | 60.17 | 59.81 | 60.03 | 408,592 | -0.17(-0.28%) |
Apr 26, 2007 | 60.06 | 60.29 | 59.79 | 60.20 | 37,803 | +0.24(+0.41%) |
Apr 25, 2007 | 59.94 | 60.19 | 59.62 | 59.96 | 50,567 | +0.35(+0.59%) |
Apr 24, 2007 | 59.79 | 59.79 | 59.21 | 59.61 | 71,678 | -0.08(-0.14%) |
Apr 23, 2007 | 59.70 | 59.83 | 59.50 | 59.69 | 62,964 | +0.05(+0.08%) |
Apr 20, 2007 | 59.44 | 59.68 | 59.32 | 59.64 | 191,715 | +0.61(+1.04%) |
Apr 19, 2007 | 58.92 | 59.31 | 58.77 | 59.03 | 47,376 | -0.36(-0.60%) |
Apr 18, 2007 | 59.40 | 59.56 | 59.21 | 59.39 | 105,922 | -0.22(-0.37%) |
Apr 17, 2007 | 59.79 | 59.79 | 59.41 | 59.61 | 285,487 | -0.08(-0.14%) |
Apr 16, 2007 | 59.28 | 59.69 | 59.28 | 59.69 | 73,887 | +0.74(+1.26%) |
Apr 13, 2007 | 58.70 | 58.95 | 58.48 | 58.95 | 51,058 | +0.29(+0.49%) |
Apr 12, 2007 | 58.21 | 58.67 | 57.88 | 58.66 | 62,596 | +0.42(+0.71%) |
Apr 11, 2007 | 58.63 | 58.63 | 58.01 | 58.25 | 37,925 | -0.34(-0.58%) |
Apr 10, 2007 | 58.46 | 58.69 | 58.46 | 58.59 | 64,068 | +0.20(+0.33%) |
Apr 09, 2007 | 58.45 | 58.55 | 58.27 | 58.39 | 116,968 | -0.02(-0.03%) |
Apr 05, 2007 | 58.20 | 58.47 | 58.20 | 58.41 | 27,861 | +0.21(+0.36%) |
Apr 04, 2007 | 58.21 | 58.24 | 57.98 | 58.20 | 36,207 | -0.05(-0.08%) |
Apr 03, 2007 | 57.98 | 58.38 | 57.97 | 58.25 | 921,880 | +0.53(+0.92%) |
Apr 02, 2007 | 57.68 | 57.72 | 57.38 | 57.72 | 36,943 | +0.25(+0.44%) |
Mar 30, 2007 | 57.37 | 57.80 | 57.08 | 57.46 | 47,622 | +0.07(+0.13%) |
Mar 29, 2007 | 57.68 | 57.68 | 56.95 | 57.39 | 59,527 | +0.11(+0.18%) |
Mar 28, 2007 | 57.38 | 57.52 | 56.93 | 57.28 | 82,847 | -0.34(-0.59%) |
Mar 27, 2007 | 57.89 | 57.89 | 57.44 | 57.63 | 45,290 | -0.36(-0.62%) |
Mar 26, 2007 | 58.09 | 58.15 | 57.51 | 57.99 | 148,144 | -0.07(-0.13%) |
Mar 23, 2007 | 57.98 | 58.11 | 57.87 | 58.06 | 53,145 | +0.16(+0.28%) |
Mar 22, 2007 | 57.98 | 57.98 | 57.66 | 57.90 | 70,819 | -0.01(-0.01%) |
Mar 21, 2007 | 57.01 | 57.96 | 56.86 | 57.90 | 217,858 | +1.04(+1.83%) |
Mar 20, 2007 | 56.45 | 56.88 | 56.36 | 56.86 | 81,620 | +0.40(+0.71%) |
Mar 19, 2007 | 56.26 | 56.60 | 56.18 | 56.46 | 35,962 | +0.59(+1.05%) |
Mar 16, 2007 | 56.22 | 56.27 | 55.73 | 55.88 | 34,366 | -0.30(-0.54%) |
Mar 15, 2007 | 55.74 | 56.18 | 55.74 | 56.18 | 29,825 | +0.48(+0.86%) |
Mar 14, 2007 | 55.26 | 55.77 | 54.67 | 55.70 | 69,223 | +0.42(+0.75%) |
Mar 13, 2007 | 56.54 | 56.29 | 55.16 | 55.28 | 46,517 | -1.26(-2.23%) |
Mar 12, 2007 | 56.23 | 56.64 | 56.17 | 56.54 | 27,615 | +0.16(+0.29%) |
Mar 09, 2007 | 56.45 | 56.56 | 56.00 | 56.38 | 61,982 | +0.27(+0.48%) |
Mar 08, 2007 | 56.15 | 56.39 | 55.91 | 56.11 | 66,278 | +0.51(+0.91%) |
Mar 07, 2007 | 55.77 | 56.04 | 55.53 | 55.61 | 43,817 | -0.18(-0.32%) |
Mar 06, 2007 | 54.90 | 55.89 | 54.90 | 55.79 | 40,871 | +1.36(+2.50%) |
Mar 05, 2007 | 54.91 | 55.68 | 54.43 | 54.43 | 84,688 | -1.21(-2.17%) |
Mar 02, 2007 | 56.36 | 56.54 | 55.47 | 55.63 | 181,405 | -0.95(-1.67%) |