Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 53.44 | 54.88 | 53.06 | 53.30 | 2,593,471 | +0.06(+0.11%) |
May 30, 2007 | 51.56 | 53.30 | 50.38 | 53.24 | 3,314,041 | +2.57(+5.08%) |
May 29, 2007 | 50.07 | 51.00 | 49.54 | 50.67 | 1,772,218 | +1.49(+3.04%) |
May 25, 2007 | 49.91 | 49.91 | 48.76 | 49.18 | 2,069,812 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.50 | 48.43 | 48.89 | 2,373,391 | -1.32(-2.62%) |
May 23, 2007 | 50.52 | 51.23 | 50.12 | 50.21 | 2,083,416 | -0.45(-0.88%) |
May 22, 2007 | 50.54 | 50.84 | 49.96 | 50.65 | 3,237,114 | +0.26(+0.52%) |
May 21, 2007 | 49.37 | 51.08 | 49.37 | 50.39 | 2,617,027 | +0.85(+1.72%) |
May 18, 2007 | 49.87 | 49.94 | 48.99 | 49.54 | 2,163,778 | -0.33(-0.67%) |
May 17, 2007 | 51.06 | 51.07 | 49.40 | 49.87 | 2,516,993 | -1.45(-2.83%) |
May 16, 2007 | 52.50 | 52.52 | 51.15 | 51.33 | 1,560,709 | -0.92(-1.76%) |
May 15, 2007 | 53.09 | 53.55 | 52.21 | 52.24 | 2,079,550 | -0.73(-1.38%) |
May 14, 2007 | 52.41 | 53.26 | 52.41 | 52.98 | 1,901,567 | +0.58(+1.10%) |
May 11, 2007 | 52.94 | 52.94 | 52.17 | 52.40 | 2,169,076 | +0.05(+0.09%) |
May 10, 2007 | 53.34 | 53.44 | 52.33 | 52.35 | 1,622,335 | -1.14(-2.14%) |
May 09, 2007 | 53.45 | 53.72 | 52.86 | 53.49 | 2,024,308 | -0.14(-0.27%) |
May 08, 2007 | 53.54 | 53.99 | 53.53 | 53.64 | 1,229,932 | -0.18(-0.33%) |
May 07, 2007 | 53.53 | 53.99 | 53.53 | 53.81 | 1,449,535 | +0.28(+0.52%) |
May 04, 2007 | 54.55 | 54.57 | 53.18 | 53.53 | 1,989,719 | -1.07(-1.95%) |
May 03, 2007 | 54.88 | 55.12 | 54.25 | 54.60 | 1,145,977 | +0.02(+0.03%) |
May 02, 2007 | 54.61 | 54.79 | 54.03 | 54.58 | 1,685,025 | +0.04(+0.07%) |
May 01, 2007 | 55.71 | 55.77 | 54.07 | 54.55 | 1,852,627 | -1.03(-1.85%) |
Apr 30, 2007 | 55.76 | 56.88 | 55.58 | 55.58 | 1,272,596 | -1.19(-2.09%) |
Apr 27, 2007 | 56.91 | 57.04 | 56.64 | 56.76 | 827,824 | -0.31(-0.54%) |
Apr 26, 2007 | 57.20 | 57.53 | 56.82 | 57.07 | 646,113 | -0.25(-0.44%) |
Apr 25, 2007 | 57.60 | 59.17 | 56.82 | 57.32 | 896,389 | +0.13(+0.22%) |
Apr 24, 2007 | 58.06 | 58.09 | 56.94 | 57.20 | 758,276 | -0.63(-1.09%) |
Apr 23, 2007 | 57.00 | 58.11 | 56.97 | 57.83 | 886,054 | +0.83(+1.45%) |
Apr 20, 2007 | 57.53 | 57.60 | 56.83 | 57.00 | 1,222,712 | +0.05(+0.09%) |
Apr 19, 2007 | 57.17 | 57.27 | 56.61 | 56.95 | 1,233,599 | -0.33(-0.58%) |
Apr 18, 2007 | 56.35 | 57.64 | 56.35 | 57.28 | 1,810,893 | -0.09(-0.16%) |
Apr 17, 2007 | 55.69 | 57.51 | 55.60 | 57.37 | 3,064,504 | +1.69(+3.03%) |
Apr 16, 2007 | 56.34 | 56.57 | 55.55 | 55.69 | 1,566,693 | -0.28(-0.50%) |
Apr 13, 2007 | 55.51 | 56.06 | 55.29 | 55.96 | 1,252,264 | +0.34(+0.61%) |
Apr 12, 2007 | 55.98 | 56.05 | 55.26 | 55.63 | 1,395,955 | -0.58(-1.03%) |
Apr 11, 2007 | 56.52 | 57.50 | 56.07 | 56.20 | 1,225,816 | -1.33(-2.31%) |
Apr 10, 2007 | 57.47 | 57.76 | 57.16 | 57.53 | 990,376 | +0.26(+0.45%) |
Apr 09, 2007 | 57.47 | 57.53 | 57.07 | 57.28 | 951,208 | -0.27(-0.48%) |
Apr 05, 2007 | 57.89 | 58.10 | 57.44 | 57.55 | 936,427 | -0.42(-0.73%) |
Apr 04, 2007 | 58.10 | 58.16 | 57.38 | 57.97 | 1,833,564 | -0.13(-0.23%) |
Apr 03, 2007 | 57.53 | 58.11 | 57.36 | 58.10 | 1,869,953 | +0.88(+1.54%) |
Apr 02, 2007 | 56.53 | 57.34 | 56.07 | 57.22 | 1,293,905 | +0.84(+1.49%) |
Mar 30, 2007 | 55.91 | 56.65 | 55.79 | 56.38 | 2,091,808 | +0.47(+0.84%) |
Mar 29, 2007 | 56.36 | 56.73 | 55.71 | 55.91 | 1,378,914 | +0.07(+0.13%) |
Mar 28, 2007 | 55.80 | 56.58 | 55.05 | 55.84 | 1,976,118 | -0.30(-0.53%) |
Mar 27, 2007 | 56.70 | 56.92 | 55.83 | 56.14 | 1,443,344 | -0.93(-1.63%) |
Mar 26, 2007 | 58.11 | 58.11 | 56.53 | 57.07 | 1,607,230 | -0.99(-1.70%) |
Mar 23, 2007 | 58.01 | 58.64 | 57.86 | 58.06 | 1,070,754 | +0.12(+0.21%) |
Mar 22, 2007 | 58.24 | 58.46 | 57.70 | 57.94 | 1,147,992 | -0.30(-0.52%) |
Mar 21, 2007 | 57.17 | 58.46 | 56.61 | 58.24 | 2,224,624 | +1.20(+2.11%) |
Mar 20, 2007 | 56.51 | 57.11 | 56.24 | 57.04 | 2,418,390 | -0.52(-0.91%) |
Mar 19, 2007 | 57.63 | 57.83 | 57.14 | 57.56 | 1,349,819 | +0.51(+0.90%) |
Mar 16, 2007 | 58.04 | 58.19 | 56.94 | 57.05 | 2,239,903 | -1.00(-1.72%) |
Mar 15, 2007 | 56.86 | 58.13 | 56.86 | 58.05 | 2,019,644 | +1.03(+1.81%) |
Mar 14, 2007 | 56.64 | 57.27 | 55.72 | 57.02 | 2,456,180 | +0.50(+0.89%) |
Mar 13, 2007 | 58.78 | 58.18 | 56.46 | 56.52 | 2,295,817 | -2.26(-3.85%) |
Mar 12, 2007 | 58.34 | 59.32 | 58.20 | 58.78 | 2,232,683 | -0.29(-0.48%) |
Mar 09, 2007 | 58.33 | 59.12 | 58.22 | 59.07 | 1,392,132 | +0.90(+1.55%) |
Mar 08, 2007 | 57.82 | 59.03 | 57.82 | 58.17 | 1,647,017 | +0.83(+1.44%) |
Mar 07, 2007 | 58.17 | 58.25 | 56.81 | 57.34 | 1,999,962 | -0.93(-1.59%) |
Mar 06, 2007 | 56.88 | 58.47 | 56.88 | 58.27 | 2,229,997 | +1.93(+3.42%) |
Mar 05, 2007 | 57.48 | 58.18 | 56.25 | 56.34 | 2,035,222 | -1.83(-3.15%) |
Mar 02, 2007 | 59.56 | 59.83 | 58.17 | 58.17 | 2,697,623 | -1.69(-2.83%) |