Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.37 | 56.41 | 56.15 | 56.30 | 332,683 | +0.09(+0.16%) |
May 30, 2007 | 55.42 | 56.21 | 55.42 | 56.21 | 402,164 | +0.48(+0.86%) |
May 29, 2007 | 55.68 | 55.84 | 55.50 | 55.73 | 328,887 | +0.22(+0.40%) |
May 25, 2007 | 55.49 | 55.63 | 55.35 | 55.51 | 392,332 | +0.27(+0.49%) |
May 24, 2007 | 55.90 | 56.07 | 55.14 | 55.24 | 1,165,611 | -0.57(-1.02%) |
May 23, 2007 | 56.08 | 56.22 | 55.80 | 55.81 | 577,518 | -0.03(-0.05%) |
May 22, 2007 | 55.92 | 56.06 | 55.80 | 55.84 | 604,903 | -0.01(-0.01%) |
May 21, 2007 | 55.72 | 56.05 | 55.70 | 55.85 | 681,363 | +0.16(+0.28%) |
May 18, 2007 | 55.51 | 55.72 | 55.44 | 55.69 | 357,627 | +0.41(+0.75%) |
May 17, 2007 | 55.36 | 55.51 | 55.20 | 55.27 | 393,959 | -0.13(-0.24%) |
May 16, 2007 | 55.20 | 55.41 | 54.93 | 55.41 | 917,522 | +0.47(+0.86%) |
May 15, 2007 | 55.21 | 55.45 | 54.93 | 54.94 | 595,142 | -0.15(-0.27%) |
May 14, 2007 | 55.32 | 55.39 | 54.90 | 55.08 | 568,570 | -0.17(-0.30%) |
May 11, 2007 | 54.93 | 55.25 | 54.83 | 55.25 | 379,318 | +0.51(+0.94%) |
May 10, 2007 | 55.27 | 55.31 | 54.66 | 54.74 | 695,462 | -0.70(-1.26%) |
May 09, 2007 | 55.17 | 55.51 | 54.97 | 55.43 | 574,264 | +0.20(+0.35%) |
May 08, 2007 | 55.09 | 55.25 | 54.94 | 55.24 | 473,944 | -0.06(-0.10%) |
May 07, 2007 | 55.24 | 55.35 | 55.24 | 55.29 | 447,102 | +0.09(+0.16%) |
May 04, 2007 | 55.25 | 55.32 | 54.99 | 55.20 | 597,040 | +0.16(+0.29%) |
May 03, 2007 | 55.05 | 55.08 | 54.82 | 55.04 | 552,573 | +0.24(+0.44%) |
May 02, 2007 | 54.53 | 54.92 | 54.46 | 54.80 | 594,599 | +0.40(+0.74%) |
May 01, 2007 | 54.33 | 54.42 | 54.01 | 54.40 | 420,259 | +0.12(+0.23%) |
Apr 30, 2007 | 54.86 | 54.86 | 54.26 | 54.27 | 638,523 | -0.48(-0.88%) |
Apr 27, 2007 | 54.74 | 54.87 | 54.58 | 54.76 | 752,129 | -0.06(-0.11%) |
Apr 26, 2007 | 54.83 | 54.91 | 54.63 | 54.82 | 510,547 | +0.02(+0.03%) |
Apr 25, 2007 | 54.67 | 54.86 | 54.36 | 54.80 | 447,915 | +0.48(+0.89%) |
Apr 24, 2007 | 54.45 | 54.45 | 54.03 | 54.32 | 251,342 | -0.01(-0.01%) |
Apr 23, 2007 | 54.46 | 54.53 | 54.26 | 54.32 | 313,432 | -0.11(-0.20%) |
Apr 20, 2007 | 54.36 | 54.45 | 54.16 | 54.43 | 525,731 | +0.48(+0.89%) |
Apr 19, 2007 | 53.77 | 54.07 | 53.66 | 53.95 | 613,579 | -0.10(-0.18%) |
Apr 18, 2007 | 53.88 | 54.18 | 53.83 | 54.05 | 1,148,258 | +0.05(+0.09%) |
Apr 17, 2007 | 54.00 | 54.14 | 53.88 | 54.00 | 417,006 | +0.08(+0.16%) |
Apr 16, 2007 | 53.61 | 53.96 | 53.61 | 53.92 | 945,720 | +0.54(+1.01%) |
Apr 13, 2007 | 53.30 | 53.38 | 53.05 | 53.38 | 318,855 | +0.18(+0.33%) |
Apr 12, 2007 | 52.76 | 53.20 | 52.67 | 53.20 | 428,665 | +0.35(+0.66%) |
Apr 11, 2007 | 53.28 | 53.28 | 52.75 | 52.86 | 359,796 | -0.34(-0.64%) |
Apr 10, 2007 | 53.09 | 53.21 | 53.07 | 53.19 | 322,108 | +0.15(+0.28%) |
Apr 09, 2007 | 53.19 | 53.20 | 53.00 | 53.05 | 455,236 | +0.06(+0.12%) |
Apr 05, 2007 | 52.84 | 53.07 | 52.78 | 52.98 | 558,267 | +0.15(+0.28%) |
Apr 04, 2007 | 52.79 | 53.20 | 52.69 | 52.84 | 1,849,794 | +0.06(+0.10%) |
Apr 03, 2007 | 52.65 | 52.90 | 52.48 | 52.78 | 293,639 | +0.48(+0.91%) |
Apr 02, 2007 | 52.37 | 52.37 | 52.02 | 52.31 | 464,726 | +0.13(+0.25%) |
Mar 30, 2007 | 52.39 | 52.45 | 51.72 | 52.18 | 668,619 | -0.03(-0.06%) |
Mar 29, 2007 | 52.54 | 52.54 | 51.83 | 52.21 | 1,169,949 | +0.14(+0.28%) |
Mar 28, 2007 | 52.27 | 52.30 | 51.87 | 52.06 | 899,627 | -0.34(-0.65%) |
Mar 27, 2007 | 52.59 | 52.59 | 52.27 | 52.41 | 520,308 | -0.21(-0.40%) |
Mar 26, 2007 | 52.78 | 52.78 | 52.21 | 52.62 | 515,970 | -0.31(-0.59%) |
Mar 23, 2007 | 52.90 | 52.99 | 52.80 | 52.93 | 813,135 | +0.10(+0.20%) |
Mar 22, 2007 | 52.96 | 52.96 | 52.66 | 52.83 | 409,685 | +0.03(+0.06%) |
Mar 21, 2007 | 52.08 | 52.95 | 51.93 | 52.80 | 511,903 | +0.83(+1.60%) |
Mar 20, 2007 | 51.70 | 51.98 | 51.58 | 51.97 | 486,959 | +0.34(+0.66%) |
Mar 19, 2007 | 51.41 | 51.69 | 51.31 | 51.63 | 704,138 | +0.58(+1.14%) |
Mar 16, 2007 | 51.25 | 51.41 | 50.95 | 51.04 | 260,561 | -0.22(-0.43%) |
Mar 15, 2007 | 51.13 | 51.36 | 50.99 | 51.27 | 449,813 | +0.20(+0.40%) |
Mar 14, 2007 | 50.81 | 51.07 | 50.20 | 51.06 | 736,132 | +0.26(+0.51%) |
Mar 13, 2007 | 51.73 | 51.63 | 50.71 | 50.80 | 612,494 | -0.93(-1.80%) |
Mar 12, 2007 | 51.48 | 51.84 | 51.48 | 51.73 | 328,073 | +0.14(+0.26%) |
Mar 09, 2007 | 51.82 | 51.93 | 51.38 | 51.60 | 814,490 | +0.02(+0.04%) |
Mar 08, 2007 | 51.62 | 51.77 | 51.41 | 51.58 | 643,675 | +0.43(+0.84%) |
Mar 07, 2007 | 51.26 | 51.48 | 51.10 | 51.15 | 434,087 | -0.04(-0.08%) |
Mar 06, 2007 | 50.79 | 51.37 | 50.75 | 51.19 | 733,692 | +0.85(+1.69%) |
Mar 05, 2007 | 50.45 | 51.11 | 50.28 | 50.34 | 1,092,404 | -0.59(-1.16%) |
Mar 02, 2007 | 51.47 | 51.64 | 50.92 | 50.93 | 524,647 | -0.74(-1.43%) |