Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.80 | 58.93 | 58.33 | 58.60 | 1,243,866 | -0.15(-0.25%) |
May 30, 2007 | 58.86 | 58.95 | 58.33 | 58.75 | 1,490,969 | -0.11(-0.18%) |
May 29, 2007 | 59.56 | 59.95 | 58.81 | 58.86 | 1,140,297 | -0.42(-0.71%) |
May 25, 2007 | 59.38 | 59.48 | 59.13 | 59.28 | 860,297 | -0.02(-0.04%) |
May 24, 2007 | 59.72 | 60.10 | 59.24 | 59.30 | 1,671,293 | +0.09(+0.16%) |
May 23, 2007 | 58.99 | 59.47 | 58.83 | 59.21 | 1,284,856 | +0.10(+0.17%) |
May 22, 2007 | 59.29 | 59.45 | 58.63 | 59.11 | 1,318,940 | -0.05(-0.09%) |
May 21, 2007 | 59.59 | 59.76 | 58.96 | 59.16 | 1,574,089 | -0.62(-1.04%) |
May 18, 2007 | 59.53 | 59.79 | 59.38 | 59.79 | 1,296,691 | +0.27(+0.45%) |
May 17, 2007 | 60.33 | 60.39 | 59.38 | 59.52 | 1,625,353 | -0.97(-1.60%) |
May 16, 2007 | 59.99 | 60.49 | 59.73 | 60.49 | 1,203,271 | +0.50(+0.83%) |
May 15, 2007 | 59.95 | 60.36 | 59.79 | 59.99 | 1,519,882 | +0.35(+0.59%) |
May 14, 2007 | 60.16 | 60.06 | 59.53 | 59.63 | 1,274,442 | -0.53(-0.88%) |
May 11, 2007 | 60.19 | 60.48 | 59.87 | 60.16 | 957,360 | +0.16(+0.27%) |
May 10, 2007 | 60.88 | 60.90 | 60.00 | 60.00 | 1,206,784 | -1.07(-1.75%) |
May 09, 2007 | 60.94 | 61.19 | 60.78 | 61.07 | 1,022,015 | +0.14(+0.23%) |
May 08, 2007 | 60.99 | 61.10 | 60.58 | 60.93 | 860,818 | -0.38(-0.61%) |
May 07, 2007 | 61.35 | 61.68 | 61.24 | 61.31 | 908,170 | -0.01(-0.01%) |
May 04, 2007 | 61.74 | 61.86 | 61.12 | 61.32 | 943,959 | -0.42(-0.68%) |
May 03, 2007 | 62.25 | 62.32 | 61.61 | 61.74 | 897,376 | -0.42(-0.67%) |
May 02, 2007 | 61.26 | 62.16 | 61.07 | 62.15 | 1,397,398 | +0.95(+1.56%) |
May 01, 2007 | 60.72 | 61.35 | 60.64 | 61.20 | 1,929,038 | +0.72(+1.19%) |
Apr 30, 2007 | 60.33 | 60.71 | 60.19 | 60.48 | 1,235,888 | +0.02(+0.04%) |
Apr 27, 2007 | 59.60 | 60.69 | 59.49 | 60.46 | 1,706,188 | +0.58(+0.96%) |
Apr 26, 2007 | 60.03 | 60.72 | 59.56 | 59.88 | 1,486,264 | -0.48(-0.79%) |
Apr 25, 2007 | 61.31 | 61.49 | 60.36 | 60.36 | 1,459,886 | +0.32(+0.54%) |
Apr 24, 2007 | 60.29 | 60.31 | 59.85 | 60.03 | 931,859 | -0.29(-0.48%) |
Apr 23, 2007 | 60.62 | 60.79 | 60.19 | 60.33 | 929,386 | -0.43(-0.71%) |
Apr 20, 2007 | 60.56 | 60.91 | 60.25 | 60.76 | 1,506,723 | +0.79(+1.32%) |
Apr 19, 2007 | 59.72 | 60.24 | 59.50 | 59.96 | 828,037 | -0.02(-0.04%) |
Apr 18, 2007 | 60.33 | 60.39 | 59.73 | 59.99 | 1,118,360 | -0.43(-0.71%) |
Apr 17, 2007 | 60.64 | 60.64 | 60.40 | 60.42 | 812,156 | -0.11(-0.18%) |
Apr 16, 2007 | 60.26 | 60.61 | 60.17 | 60.52 | 632,082 | +0.36(+0.60%) |
Apr 13, 2007 | 60.30 | 60.60 | 60.05 | 60.16 | 895,587 | -0.14(-0.23%) |
Apr 12, 2007 | 60.21 | 60.55 | 60.01 | 60.30 | 877,726 | +0.15(+0.24%) |
Apr 11, 2007 | 59.80 | 60.33 | 59.37 | 60.16 | 1,295,807 | +0.26(+0.44%) |
Apr 10, 2007 | 59.99 | 60.08 | 59.73 | 59.89 | 897,769 | +0.02(+0.04%) |
Apr 09, 2007 | 60.27 | 60.34 | 59.79 | 59.87 | 791,598 | -0.40(-0.66%) |
Apr 05, 2007 | 59.99 | 60.72 | 59.49 | 60.27 | 1,706,152 | -0.37(-0.61%) |
Apr 04, 2007 | 60.76 | 60.91 | 60.43 | 60.64 | 1,295,130 | +0.01(+0.01%) |
Apr 03, 2007 | 59.97 | 60.82 | 59.97 | 60.63 | 2,013,346 | +0.76(+1.27%) |
Apr 02, 2007 | 59.18 | 60.05 | 59.10 | 59.87 | 2,049,343 | +0.78(+1.31%) |
Mar 30, 2007 | 58.57 | 59.20 | 58.43 | 59.10 | 1,839,257 | +0.60(+1.02%) |
Mar 29, 2007 | 58.10 | 58.59 | 58.03 | 58.50 | 1,326,858 | +0.73(+1.26%) |
Mar 28, 2007 | 57.80 | 58.13 | 57.34 | 57.77 | 853,596 | -0.13(-0.23%) |
Mar 27, 2007 | 57.64 | 58.20 | 57.41 | 57.90 | 785,483 | -0.01(-0.01%) |
Mar 26, 2007 | 57.87 | 58.03 | 57.40 | 57.90 | 861,728 | -0.02(-0.04%) |
Mar 23, 2007 | 58.18 | 58.30 | 57.84 | 57.93 | 688,290 | -0.38(-0.65%) |
Mar 22, 2007 | 58.30 | 58.41 | 57.97 | 58.30 | 904,873 | -0.05(-0.09%) |
Mar 21, 2007 | 57.68 | 58.37 | 57.07 | 58.36 | 1,134,572 | +0.62(+1.08%) |
Mar 20, 2007 | 57.56 | 57.79 | 57.27 | 57.74 | 822,305 | +0.20(+0.35%) |
Mar 19, 2007 | 57.77 | 57.77 | 57.28 | 57.54 | 884,498 | +0.35(+0.62%) |
Mar 16, 2007 | 57.49 | 57.54 | 57.04 | 57.18 | 2,052,900 | -0.11(-0.19%) |
Mar 15, 2007 | 57.17 | 57.61 | 57.10 | 57.29 | 1,660,822 | -0.01(-0.01%) |
Mar 14, 2007 | 56.61 | 57.38 | 56.33 | 57.30 | 1,663,216 | +0.82(+1.46%) |
Mar 13, 2007 | 57.27 | 57.01 | 56.41 | 56.47 | 1,680,911 | -0.79(-1.38%) |
Mar 12, 2007 | 57.19 | 57.56 | 57.17 | 57.27 | 1,435,520 | -0.38(-0.65%) |
Mar 09, 2007 | 57.80 | 57.93 | 57.41 | 57.64 | 1,017,342 | +0.06(+0.11%) |
Mar 08, 2007 | 57.37 | 57.94 | 57.20 | 57.58 | 937,844 | +0.59(+1.04%) |
Mar 07, 2007 | 57.07 | 57.31 | 56.89 | 56.99 | 1,007,844 | -0.28(-0.50%) |
Mar 06, 2007 | 57.04 | 57.34 | 56.98 | 57.27 | 1,004,851 | +0.41(+0.73%) |
Mar 05, 2007 | 57.22 | 57.74 | 56.84 | 56.86 | 1,513,197 | -0.68(-1.19%) |
Mar 02, 2007 | 58.27 | 58.27 | 57.54 | 57.54 | 1,377,881 | -0.73(-1.25%) |