Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.99 | 59.43 | 57.86 | 58.09 | 1,532,221 | -0.67(-1.14%) |
May 30, 2007 | 58.33 | 58.88 | 58.20 | 58.76 | 2,188,650 | -0.27(-0.45%) |
May 29, 2007 | 58.51 | 59.09 | 58.59 | 59.03 | 648,850 | +0.30(+0.52%) |
May 25, 2007 | 58.40 | 58.84 | 58.18 | 58.73 | 627,379 | +0.46(+0.78%) |
May 24, 2007 | 59.39 | 59.86 | 58.23 | 58.27 | 1,512,976 | -1.19(-2.00%) |
May 23, 2007 | 59.08 | 59.92 | 58.75 | 59.46 | 1,682,271 | +0.37(+0.62%) |
May 22, 2007 | 59.45 | 59.47 | 58.60 | 59.09 | 1,164,153 | -0.16(-0.27%) |
May 21, 2007 | 58.85 | 59.34 | 58.73 | 59.25 | 2,245,855 | +0.23(+0.39%) |
May 18, 2007 | 58.76 | 59.21 | 58.44 | 59.02 | 1,428,387 | +0.26(+0.44%) |
May 17, 2007 | 58.69 | 59.25 | 58.16 | 58.76 | 1,461,842 | +0.07(+0.12%) |
May 16, 2007 | 58.07 | 58.80 | 58.02 | 58.69 | 1,784,354 | +0.59(+1.02%) |
May 15, 2007 | 58.66 | 59.37 | 58.06 | 58.10 | 2,089,657 | -0.46(-0.78%) |
May 14, 2007 | 58.72 | 58.83 | 58.45 | 58.56 | 1,535,745 | -0.16(-0.27%) |
May 11, 2007 | 57.99 | 59.28 | 57.99 | 58.72 | 1,771,248 | +0.72(+1.25%) |
May 10, 2007 | 58.12 | 59.00 | 57.99 | 57.99 | 3,335,247 | +0.08(+0.14%) |
May 09, 2007 | 56.16 | 58.07 | 55.98 | 57.91 | 3,848,050 | +1.72(+3.05%) |
May 08, 2007 | 55.84 | 56.32 | 55.60 | 56.20 | 1,249,922 | +0.16(+0.29%) |
May 07, 2007 | 56.05 | 56.50 | 55.92 | 56.04 | 761,989 | -0.04(-0.08%) |
May 04, 2007 | 56.07 | 56.42 | 55.58 | 56.08 | 1,180,327 | +0.01(+0.02%) |
May 03, 2007 | 55.75 | 56.53 | 55.61 | 56.07 | 1,274,426 | +0.38(+0.67%) |
May 02, 2007 | 55.13 | 56.10 | 54.78 | 55.70 | 1,485,230 | +0.61(+1.10%) |
May 01, 2007 | 55.12 | 55.26 | 54.37 | 55.09 | 1,897,182 | +0.03(+0.05%) |
Apr 30, 2007 | 56.62 | 56.73 | 54.93 | 55.06 | 2,510,200 | -1.77(-3.11%) |
Apr 27, 2007 | 57.25 | 57.26 | 56.66 | 56.83 | 1,543,977 | -0.54(-0.93%) |
Apr 26, 2007 | 56.17 | 57.78 | 55.91 | 57.37 | 3,238,329 | +1.02(+1.81%) |
Apr 25, 2007 | 55.24 | 56.56 | 54.97 | 56.35 | 2,574,944 | +1.36(+2.47%) |
Apr 24, 2007 | 55.28 | 55.44 | 54.17 | 54.99 | 2,521,549 | -0.38(-0.69%) |
Apr 23, 2007 | 56.53 | 56.63 | 55.33 | 55.38 | 3,213,870 | -1.19(-2.10%) |
Apr 20, 2007 | 56.07 | 56.66 | 55.98 | 56.56 | 2,102,355 | +0.63(+1.12%) |
Apr 19, 2007 | 55.55 | 56.57 | 55.31 | 55.94 | 4,413,949 | +0.15(+0.27%) |
Apr 18, 2007 | 54.12 | 56.29 | 53.89 | 55.79 | 7,347,734 | +1.67(+3.09%) |
Apr 17, 2007 | 52.83 | 54.34 | 52.42 | 54.12 | 4,618,885 | +1.47(+2.80%) |
Apr 16, 2007 | 52.55 | 53.38 | 51.93 | 52.64 | 4,314,564 | +0.38(+0.72%) |
Apr 13, 2007 | 51.73 | 52.59 | 50.88 | 52.27 | 4,308,380 | +1.33(+2.61%) |
Apr 12, 2007 | 48.98 | 51.71 | 48.53 | 50.93 | 9,187,633 | -0.13(-0.25%) |
Apr 11, 2007 | 50.52 | 52.02 | 50.52 | 51.06 | 4,269,367 | -0.23(-0.45%) |
Apr 10, 2007 | 50.85 | 51.80 | 50.74 | 51.29 | 2,357,298 | +0.66(+1.31%) |
Apr 09, 2007 | 51.06 | 51.30 | 50.50 | 50.63 | 3,025,393 | -0.43(-0.84%) |
Apr 05, 2007 | 51.48 | 51.79 | 50.93 | 51.06 | 2,163,176 | -0.40(-0.78%) |
Apr 04, 2007 | 52.25 | 52.29 | 51.19 | 51.46 | 2,175,584 | -0.90(-1.72%) |
Apr 03, 2007 | 51.93 | 52.55 | 51.79 | 52.36 | 2,066,591 | +0.82(+1.60%) |
Apr 02, 2007 | 52.51 | 52.52 | 50.91 | 51.54 | 2,893,698 | -1.12(-2.12%) |
Mar 30, 2007 | 52.19 | 52.87 | 52.10 | 52.66 | 2,099,056 | +0.54(+1.03%) |
Mar 29, 2007 | 52.69 | 52.83 | 51.92 | 52.12 | 3,889,589 | +0.19(+0.36%) |
Mar 28, 2007 | 52.55 | 52.62 | 51.54 | 51.93 | 3,329,670 | -0.76(-1.44%) |
Mar 27, 2007 | 52.73 | 53.48 | 52.59 | 52.69 | 2,493,244 | -0.88(-1.64%) |
Mar 26, 2007 | 53.89 | 54.03 | 52.86 | 53.57 | 1,780,281 | -0.42(-0.78%) |
Mar 23, 2007 | 53.80 | 54.80 | 53.36 | 53.99 | 2,816,703 | +0.14(+0.27%) |
Mar 22, 2007 | 55.34 | 55.34 | 53.66 | 53.85 | 3,798,430 | -1.12(-2.03%) |
Mar 21, 2007 | 52.73 | 55.67 | 52.60 | 54.96 | 4,669,388 | +2.31(+4.40%) |
Mar 20, 2007 | 51.53 | 53.68 | 51.32 | 52.65 | 4,042,696 | +1.31(+2.56%) |
Mar 19, 2007 | 51.38 | 51.96 | 51.18 | 51.34 | 2,117,860 | +0.29(+0.56%) |
Mar 16, 2007 | 52.38 | 52.54 | 50.82 | 51.05 | 2,739,447 | -1.17(-2.24%) |
Mar 15, 2007 | 50.65 | 53.61 | 50.65 | 52.22 | 4,683,378 | +1.59(+3.14%) |
Mar 14, 2007 | 51.84 | 52.21 | 48.79 | 50.63 | 10,790,334 | -0.77(-1.50%) |
Mar 13, 2007 | 52.65 | 53.08 | 50.59 | 51.40 | 7,610,420 | -1.25(-2.38%) |
Mar 12, 2007 | 52.31 | 52.82 | 51.79 | 52.65 | 3,706,019 | +0.23(+0.44%) |
Mar 09, 2007 | 53.04 | 53.22 | 51.73 | 52.42 | 2,929,615 | -0.33(-0.63%) |
Mar 08, 2007 | 53.27 | 53.79 | 52.40 | 52.75 | 2,991,490 | -0.04(-0.07%) |
Mar 07, 2007 | 52.42 | 53.96 | 52.28 | 52.78 | 3,521,625 | +0.32(+0.61%) |
Mar 06, 2007 | 51.84 | 52.66 | 51.84 | 52.46 | 4,069,886 | +1.91(+3.78%) |
Mar 05, 2007 | 51.51 | 51.54 | 49.66 | 50.55 | 4,087,676 | -0.96(-1.86%) |
Mar 02, 2007 | 52.69 | 52.71 | 51.10 | 51.51 | 4,882,766 | -1.47(-2.77%) |