Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.19 | 57.48 | 56.00 | 57.22 | 897,585 | +0.08(+0.15%) |
May 30, 2007 | 55.58 | 57.33 | 55.51 | 57.14 | 919,575 | +1.56(+2.81%) |
May 29, 2007 | 54.75 | 55.85 | 54.75 | 55.58 | 1,074,128 | +1.58(+2.93%) |
May 25, 2007 | 54.27 | 54.69 | 53.74 | 54.00 | 422,930 | +0.55(+1.03%) |
May 24, 2007 | 54.33 | 54.53 | 52.98 | 53.45 | 602,881 | -1.13(-2.07%) |
May 23, 2007 | 55.26 | 56.17 | 54.46 | 54.58 | 305,389 | -0.79(-1.43%) |
May 22, 2007 | 54.59 | 55.89 | 54.38 | 55.37 | 536,754 | +0.78(+1.43%) |
May 21, 2007 | 53.98 | 55.44 | 53.98 | 54.59 | 607,681 | +0.61(+1.12%) |
May 18, 2007 | 54.79 | 54.79 | 53.76 | 53.98 | 464,650 | -0.81(-1.47%) |
May 17, 2007 | 55.55 | 55.55 | 54.32 | 54.79 | 515,073 | -0.79(-1.42%) |
May 16, 2007 | 56.30 | 56.40 | 55.20 | 55.58 | 610,004 | -0.72(-1.27%) |
May 15, 2007 | 57.28 | 57.46 | 56.09 | 56.30 | 479,145 | -1.13(-1.97%) |
May 14, 2007 | 58.12 | 58.44 | 57.31 | 57.42 | 355,100 | -0.45(-0.77%) |
May 11, 2007 | 57.77 | 58.22 | 57.52 | 57.87 | 224,860 | +0.26(+0.45%) |
May 10, 2007 | 58.12 | 58.39 | 57.37 | 57.61 | 312,203 | -0.73(-1.25%) |
May 09, 2007 | 57.44 | 58.63 | 57.37 | 58.34 | 458,548 | +1.03(+1.79%) |
May 08, 2007 | 57.76 | 57.92 | 57.31 | 57.32 | 422,156 | -0.74(-1.28%) |
May 07, 2007 | 58.37 | 58.68 | 57.97 | 58.06 | 377,114 | -0.15(-0.26%) |
May 04, 2007 | 58.81 | 58.83 | 58.10 | 58.21 | 381,582 | -0.47(-0.80%) |
May 03, 2007 | 58.46 | 59.03 | 58.29 | 58.68 | 404,192 | +0.22(+0.38%) |
May 02, 2007 | 58.06 | 58.65 | 57.38 | 58.46 | 402,023 | +0.14(+0.23%) |
May 01, 2007 | 58.31 | 58.34 | 56.67 | 58.32 | 691,152 | +0.10(+0.17%) |
Apr 30, 2007 | 59.14 | 59.49 | 58.15 | 58.23 | 532,728 | -0.90(-1.53%) |
Apr 27, 2007 | 58.57 | 59.30 | 58.45 | 59.13 | 296,252 | +0.36(+0.62%) |
Apr 26, 2007 | 59.03 | 59.34 | 58.61 | 58.77 | 243,599 | -0.23(-0.39%) |
Apr 25, 2007 | 59.63 | 59.73 | 58.49 | 59.00 | 222,537 | -0.31(-0.52%) |
Apr 24, 2007 | 59.85 | 60.06 | 58.82 | 59.31 | 183,667 | -0.48(-0.80%) |
Apr 23, 2007 | 58.89 | 59.99 | 58.83 | 59.79 | 336,516 | +0.85(+1.45%) |
Apr 20, 2007 | 58.53 | 58.94 | 58.53 | 58.94 | 205,657 | +0.61(+1.04%) |
Apr 19, 2007 | 58.34 | 58.54 | 58.01 | 58.33 | 331,406 | -0.61(-1.03%) |
Apr 18, 2007 | 59.08 | 59.30 | 58.69 | 58.94 | 248,090 | -0.34(-0.58%) |
Apr 17, 2007 | 58.79 | 59.39 | 58.25 | 59.28 | 281,076 | +0.77(+1.32%) |
Apr 16, 2007 | 59.02 | 59.92 | 58.42 | 58.50 | 240,192 | -0.20(-0.34%) |
Apr 13, 2007 | 58.11 | 58.82 | 57.95 | 58.70 | 272,248 | +0.64(+1.10%) |
Apr 12, 2007 | 57.21 | 58.33 | 57.21 | 58.06 | 268,841 | -0.36(-0.62%) |
Apr 11, 2007 | 58.31 | 59.43 | 58.19 | 58.43 | 293,000 | -1.10(-1.85%) |
Apr 10, 2007 | 59.28 | 59.94 | 59.10 | 59.53 | 210,923 | +0.25(+0.41%) |
Apr 09, 2007 | 58.90 | 59.36 | 58.72 | 59.28 | 208,290 | +0.38(+0.65%) |
Apr 05, 2007 | 58.85 | 59.24 | 58.77 | 58.90 | 253,510 | -0.11(-0.19%) |
Apr 04, 2007 | 59.50 | 59.63 | 58.57 | 59.01 | 468,305 | -0.68(-1.15%) |
Apr 03, 2007 | 59.67 | 60.27 | 59.58 | 59.70 | 535,360 | +0.26(+0.43%) |
Apr 02, 2007 | 58.58 | 59.46 | 58.48 | 59.44 | 430,673 | +0.92(+1.58%) |
Mar 30, 2007 | 57.15 | 58.55 | 56.98 | 58.52 | 910,748 | +1.80(+3.18%) |
Mar 29, 2007 | 57.17 | 57.53 | 56.57 | 56.71 | 360,985 | -0.14(-0.25%) |
Mar 28, 2007 | 56.45 | 57.40 | 56.00 | 56.86 | 385,608 | -0.24(-0.42%) |
Mar 27, 2007 | 57.66 | 57.68 | 56.84 | 57.10 | 362,998 | -0.65(-1.13%) |
Mar 26, 2007 | 59.08 | 59.08 | 57.63 | 57.75 | 421,536 | -1.17(-1.98%) |
Mar 23, 2007 | 58.70 | 59.61 | 58.63 | 58.92 | 242,515 | +0.05(+0.09%) |
Mar 22, 2007 | 58.70 | 59.21 | 58.48 | 58.87 | 218,356 | +0.01(+0.01%) |
Mar 21, 2007 | 57.37 | 59.03 | 57.35 | 58.86 | 401,249 | +0.85(+1.46%) |
Mar 20, 2007 | 57.81 | 58.46 | 57.55 | 58.01 | 431,293 | -0.15(-0.26%) |
Mar 19, 2007 | 57.79 | 58.30 | 57.35 | 58.16 | 270,080 | +0.72(+1.26%) |
Mar 16, 2007 | 58.05 | 58.25 | 57.25 | 57.44 | 328,309 | -0.65(-1.11%) |
Mar 15, 2007 | 57.70 | 58.76 | 57.67 | 58.08 | 307,557 | +0.39(+0.67%) |
Mar 14, 2007 | 57.57 | 57.84 | 56.03 | 57.70 | 591,111 | +0.29(+0.51%) |
Mar 13, 2007 | 59.21 | 59.23 | 57.30 | 57.41 | 452,819 | -1.80(-3.04%) |
Mar 12, 2007 | 58.46 | 59.50 | 58.41 | 59.21 | 296,562 | +0.13(+0.22%) |
Mar 09, 2007 | 58.57 | 59.43 | 58.19 | 59.08 | 364,237 | +0.78(+1.34%) |
Mar 08, 2007 | 57.86 | 58.74 | 57.73 | 58.30 | 577,948 | +1.36(+2.38%) |
Mar 07, 2007 | 57.83 | 58.04 | 56.66 | 56.94 | 448,792 | -0.85(-1.46%) |
Mar 06, 2007 | 56.82 | 58.25 | 56.82 | 57.79 | 576,709 | +1.65(+2.93%) |
Mar 05, 2007 | 57.73 | 57.83 | 56.05 | 56.14 | 868,006 | -1.94(-3.35%) |
Mar 02, 2007 | 58.73 | 59.03 | 57.90 | 58.08 | 1,354,120 | -0.04(-0.07%) |