Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.53 | 54.83 | 53.57 | 54.16 | 3,203,630 | -0.39(-0.71%) |
May 30, 2007 | 53.67 | 54.55 | 52.98 | 54.55 | 4,737,547 | +1.68(+3.18%) |
May 29, 2007 | 51.59 | 53.55 | 51.59 | 52.87 | 3,725,814 | +1.77(+3.45%) |
May 25, 2007 | 51.15 | 52.04 | 50.87 | 51.10 | 2,744,770 | +0.36(+0.71%) |
May 24, 2007 | 51.97 | 52.29 | 50.23 | 50.74 | 4,004,840 | -1.32(-2.54%) |
May 23, 2007 | 53.11 | 53.71 | 52.04 | 52.07 | 2,650,136 | -1.12(-2.10%) |
May 22, 2007 | 52.51 | 53.63 | 52.32 | 53.19 | 3,423,785 | +0.93(+1.78%) |
May 21, 2007 | 51.82 | 52.88 | 51.80 | 52.26 | 3,921,454 | +0.44(+0.84%) |
May 18, 2007 | 52.33 | 52.42 | 51.14 | 51.82 | 4,642,664 | -0.47(-0.89%) |
May 17, 2007 | 53.22 | 53.34 | 52.04 | 52.29 | 3,630,520 | -1.22(-2.28%) |
May 16, 2007 | 54.42 | 54.59 | 53.08 | 53.51 | 3,269,083 | -0.93(-1.70%) |
May 15, 2007 | 55.59 | 55.94 | 54.31 | 54.43 | 3,428,171 | -1.38(-2.47%) |
May 14, 2007 | 56.43 | 56.81 | 55.77 | 55.81 | 2,235,807 | -0.61(-1.08%) |
May 11, 2007 | 56.43 | 56.75 | 56.08 | 56.43 | 2,397,926 | +0.62(+1.11%) |
May 10, 2007 | 56.68 | 57.06 | 55.80 | 55.80 | 3,362,782 | -1.29(-2.27%) |
May 09, 2007 | 55.89 | 57.46 | 55.89 | 57.10 | 3,234,993 | +0.97(+1.72%) |
May 08, 2007 | 56.92 | 56.92 | 56.10 | 56.13 | 2,605,817 | -1.01(-1.77%) |
May 07, 2007 | 57.66 | 57.66 | 56.94 | 57.14 | 1,415,845 | +0.29(+0.50%) |
May 04, 2007 | 58.19 | 58.26 | 56.69 | 56.86 | 2,054,590 | -0.90(-1.55%) |
May 03, 2007 | 58.19 | 58.19 | 57.68 | 57.76 | 1,632,534 | -0.05(-0.09%) |
May 02, 2007 | 57.17 | 57.93 | 56.86 | 57.81 | 2,333,772 | +0.93(+1.63%) |
May 01, 2007 | 57.84 | 57.98 | 56.19 | 56.88 | 3,722,762 | -0.95(-1.64%) |
Apr 30, 2007 | 59.03 | 59.32 | 57.81 | 57.83 | 2,907,002 | -0.91(-1.55%) |
Apr 27, 2007 | 58.11 | 58.93 | 57.96 | 58.74 | 1,996,377 | +0.63(+1.09%) |
Apr 26, 2007 | 58.01 | 58.59 | 57.59 | 58.11 | 1,625,241 | +0.07(+0.12%) |
Apr 25, 2007 | 58.42 | 58.93 | 57.41 | 58.04 | 2,719,134 | -0.02(-0.03%) |
Apr 24, 2007 | 58.74 | 59.06 | 57.83 | 58.06 | 1,867,241 | -0.56(-0.96%) |
Apr 23, 2007 | 57.39 | 58.75 | 57.39 | 58.62 | 2,328,708 | +1.22(+2.13%) |
Apr 20, 2007 | 57.63 | 57.87 | 57.13 | 57.39 | 2,534,173 | +0.57(+1.00%) |
Apr 19, 2007 | 57.12 | 57.12 | 56.45 | 56.83 | 2,598,329 | -0.29(-0.50%) |
Apr 18, 2007 | 57.45 | 57.47 | 57.04 | 57.11 | 2,370,972 | -0.34(-0.59%) |
Apr 17, 2007 | 56.53 | 57.46 | 56.26 | 57.45 | 2,374,959 | +1.11(+1.97%) |
Apr 16, 2007 | 56.76 | 56.93 | 56.22 | 56.35 | 2,340,271 | -0.39(-0.68%) |
Apr 13, 2007 | 55.78 | 56.83 | 55.34 | 56.73 | 1,798,813 | +0.95(+1.70%) |
Apr 12, 2007 | 55.70 | 56.01 | 55.42 | 55.78 | 1,864,709 | -0.37(-0.65%) |
Apr 11, 2007 | 56.67 | 57.60 | 55.69 | 56.15 | 2,941,603 | -1.29(-2.24%) |
Apr 10, 2007 | 57.43 | 58.07 | 57.01 | 57.44 | 1,789,842 | +0.24(+0.42%) |
Apr 09, 2007 | 57.02 | 57.37 | 56.83 | 57.20 | 1,288,654 | +0.20(+0.34%) |
Apr 05, 2007 | 56.76 | 57.22 | 56.73 | 57.00 | 1,559,383 | +0.24(+0.42%) |
Apr 04, 2007 | 57.62 | 57.66 | 56.31 | 56.76 | 2,722,043 | -0.78(-1.35%) |
Apr 03, 2007 | 57.13 | 57.64 | 56.79 | 57.54 | 2,804,179 | +1.06(+1.87%) |
Apr 02, 2007 | 55.80 | 56.71 | 55.59 | 56.48 | 2,510,723 | +0.68(+1.21%) |
Mar 30, 2007 | 55.01 | 55.90 | 54.49 | 55.80 | 3,442,326 | +1.03(+1.88%) |
Mar 29, 2007 | 55.11 | 55.51 | 54.48 | 54.78 | 2,543,417 | +0.17(+0.31%) |
Mar 28, 2007 | 54.83 | 55.20 | 53.98 | 54.61 | 2,840,861 | -0.55(-0.99%) |
Mar 27, 2007 | 56.01 | 56.01 | 54.93 | 55.15 | 2,170,218 | -0.96(-1.71%) |
Mar 26, 2007 | 57.38 | 57.45 | 55.94 | 56.11 | 2,318,342 | -1.35(-2.35%) |
Mar 23, 2007 | 57.11 | 58.16 | 56.86 | 57.46 | 2,666,791 | +0.35(+0.61%) |
Mar 22, 2007 | 57.14 | 57.53 | 56.70 | 57.11 | 1,800,408 | +0.02(+0.04%) |
Mar 21, 2007 | 55.98 | 57.17 | 55.39 | 57.09 | 2,309,968 | +1.08(+1.93%) |
Mar 20, 2007 | 55.86 | 56.40 | 55.43 | 56.00 | 2,179,189 | +0.15(+0.26%) |
Mar 19, 2007 | 55.48 | 55.96 | 55.15 | 55.86 | 1,697,539 | +0.94(+1.71%) |
Mar 16, 2007 | 55.75 | 56.21 | 54.84 | 54.92 | 3,226,022 | -0.75(-1.34%) |
Mar 15, 2007 | 55.00 | 55.84 | 54.90 | 55.67 | 1,965,078 | +0.67(+1.21%) |
Mar 14, 2007 | 55.40 | 55.60 | 53.65 | 55.00 | 4,388,681 | -0.10(-0.17%) |
Mar 13, 2007 | 56.93 | 56.72 | 55.00 | 55.10 | 3,633,112 | -1.83(-3.22%) |
Mar 12, 2007 | 56.07 | 57.24 | 55.77 | 56.93 | 3,799,377 | +1.28(+2.31%) |
Mar 09, 2007 | 55.73 | 55.96 | 55.09 | 55.64 | 2,371,172 | +0.63(+1.15%) |
Mar 08, 2007 | 54.43 | 55.38 | 54.43 | 55.01 | 3,011,113 | +1.17(+2.18%) |
Mar 07, 2007 | 54.61 | 55.06 | 53.77 | 53.84 | 3,729,402 | -0.87(-1.60%) |
Mar 06, 2007 | 53.18 | 54.94 | 53.18 | 54.71 | 4,412,804 | +2.47(+4.72%) |
Mar 05, 2007 | 53.80 | 54.41 | 52.24 | 52.24 | 4,423,769 | -2.31(-4.23%) |
Mar 02, 2007 | 55.43 | 55.89 | 54.55 | 54.55 | 3,732,592 | -1.56(-2.79%) |