Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.58 | 57.32 | 56.58 | 57.00 | 4,255,741 | +0.56(+0.99%) |
May 30, 2007 | 56.38 | 56.71 | 55.92 | 56.44 | 4,190,510 | -0.53(-0.92%) |
May 29, 2007 | 56.46 | 57.06 | 56.20 | 56.96 | 3,625,374 | +0.94(+1.69%) |
May 25, 2007 | 56.12 | 56.79 | 55.91 | 56.02 | 1,835,037 | +0.18(+0.32%) |
May 24, 2007 | 56.95 | 57.31 | 55.71 | 55.84 | 2,961,741 | -0.85(-1.50%) |
May 23, 2007 | 57.23 | 57.23 | 56.53 | 56.69 | 2,061,047 | -0.53(-0.93%) |
May 22, 2007 | 58.04 | 58.10 | 57.18 | 57.23 | 1,643,235 | -0.99(-1.71%) |
May 21, 2007 | 57.73 | 58.54 | 57.43 | 58.22 | 2,508,421 | +0.50(+0.86%) |
May 18, 2007 | 57.90 | 57.86 | 57.18 | 57.72 | 1,839,753 | +0.18(+0.31%) |
May 17, 2007 | 57.71 | 57.92 | 57.43 | 57.55 | 1,129,134 | -0.25(-0.43%) |
May 16, 2007 | 57.53 | 57.86 | 57.27 | 57.80 | 1,245,136 | +0.29(+0.51%) |
May 15, 2007 | 57.36 | 58.03 | 57.24 | 57.50 | 1,534,136 | +0.42(+0.73%) |
May 14, 2007 | 56.94 | 57.42 | 56.84 | 57.09 | 926,422 | +0.15(+0.26%) |
May 11, 2007 | 56.77 | 57.01 | 56.63 | 56.94 | 810,637 | +0.45(+0.80%) |
May 10, 2007 | 56.96 | 57.09 | 56.40 | 56.48 | 1,597,161 | -0.80(-1.39%) |
May 09, 2007 | 56.62 | 57.57 | 56.62 | 57.28 | 1,331,002 | +0.22(+0.39%) |
May 08, 2007 | 57.83 | 57.62 | 56.50 | 57.06 | 1,606,369 | -0.77(-1.34%) |
May 07, 2007 | 56.83 | 57.93 | 56.70 | 57.83 | 2,063,130 | +1.22(+2.16%) |
May 04, 2007 | 57.16 | 57.29 | 56.30 | 56.61 | 1,375,642 | -0.55(-0.97%) |
May 03, 2007 | 56.95 | 57.48 | 56.75 | 57.16 | 1,728,436 | +0.46(+0.81%) |
May 02, 2007 | 55.93 | 56.94 | 55.79 | 56.70 | 1,664,196 | +0.94(+1.69%) |
May 01, 2007 | 55.83 | 56.05 | 55.34 | 55.76 | 1,341,137 | -0.01(-0.01%) |
Apr 30, 2007 | 56.83 | 57.03 | 55.74 | 55.76 | 2,113,841 | -1.26(-2.21%) |
Apr 27, 2007 | 56.20 | 57.22 | 56.09 | 57.02 | 1,826,917 | +0.83(+1.48%) |
Apr 26, 2007 | 56.40 | 57.04 | 55.78 | 56.19 | 2,511,024 | -0.21(-0.37%) |
Apr 25, 2007 | 57.18 | 57.54 | 55.83 | 56.40 | 2,163,248 | -0.48(-0.85%) |
Apr 24, 2007 | 56.12 | 57.00 | 56.12 | 56.88 | 2,006,990 | +0.68(+1.21%) |
Apr 23, 2007 | 56.41 | 56.86 | 56.15 | 56.20 | 1,472,619 | -0.31(-0.55%) |
Apr 20, 2007 | 55.80 | 57.00 | 55.80 | 56.51 | 3,781,135 | +1.13(+2.04%) |
Apr 19, 2007 | 55.26 | 55.53 | 54.51 | 55.38 | 2,274,752 | +0.65(+1.18%) |
Apr 18, 2007 | 54.53 | 54.94 | 54.29 | 54.73 | 1,057,238 | +0.15(+0.27%) |
Apr 17, 2007 | 54.85 | 54.85 | 54.32 | 54.58 | 1,122,800 | -0.24(-0.44%) |
Apr 16, 2007 | 54.77 | 55.14 | 54.59 | 54.83 | 1,642,832 | +0.33(+0.60%) |
Apr 13, 2007 | 55.47 | 55.47 | 54.20 | 54.50 | 1,223,029 | -0.44(-0.80%) |
Apr 12, 2007 | 54.49 | 55.10 | 54.24 | 54.94 | 1,827,324 | +0.44(+0.81%) |
Apr 11, 2007 | 55.47 | 55.60 | 54.35 | 54.50 | 1,783,258 | -1.19(-2.13%) |
Apr 10, 2007 | 55.69 | 55.93 | 55.59 | 55.69 | 1,500,492 | -0.09(-0.17%) |
Apr 09, 2007 | 55.61 | 56.12 | 55.56 | 55.78 | 1,117,169 | +0.29(+0.52%) |
Apr 05, 2007 | 55.35 | 55.92 | 55.33 | 55.49 | 1,261,883 | -0.11(-0.19%) |
Apr 04, 2007 | 55.10 | 55.91 | 54.88 | 55.59 | 2,220,401 | +0.63(+1.14%) |
Apr 03, 2007 | 54.51 | 55.14 | 54.46 | 54.97 | 1,417,858 | +0.79(+1.46%) |
Apr 02, 2007 | 54.32 | 54.49 | 53.99 | 54.18 | 2,463,656 | -0.09(-0.17%) |
Mar 30, 2007 | 54.58 | 54.93 | 53.83 | 54.27 | 2,174,369 | -0.18(-0.33%) |
Mar 29, 2007 | 55.15 | 55.24 | 54.20 | 54.45 | 1,542,055 | -0.13(-0.23%) |
Mar 28, 2007 | 54.99 | 55.02 | 54.24 | 54.58 | 1,513,302 | -0.51(-0.93%) |
Mar 27, 2007 | 54.75 | 55.31 | 54.53 | 55.09 | 1,690,112 | -0.03(-0.05%) |
Mar 26, 2007 | 54.97 | 55.24 | 54.38 | 55.12 | 1,686,869 | -0.03(-0.05%) |
Mar 23, 2007 | 55.10 | 55.50 | 54.93 | 55.15 | 2,151,423 | +0.15(+0.27%) |
Mar 22, 2007 | 55.79 | 55.81 | 54.78 | 55.00 | 3,375,438 | -0.80(-1.43%) |
Mar 21, 2007 | 55.59 | 55.83 | 54.96 | 55.79 | 2,049,895 | +0.09(+0.15%) |
Mar 20, 2007 | 55.51 | 55.76 | 55.24 | 55.71 | 1,361,409 | +0.07(+0.13%) |
Mar 19, 2007 | 55.30 | 55.77 | 55.26 | 55.64 | 1,662,098 | +0.55(+0.99%) |
Mar 16, 2007 | 55.39 | 55.64 | 54.96 | 55.09 | 2,426,633 | +0.05(+0.09%) |
Mar 15, 2007 | 54.95 | 55.10 | 54.51 | 55.04 | 1,216,610 | -0.07(-0.13%) |
Mar 14, 2007 | 54.66 | 55.21 | 53.88 | 55.11 | 1,842,850 | +0.58(+1.06%) |
Mar 13, 2007 | 55.96 | 55.69 | 54.46 | 54.53 | 1,928,158 | -1.43(-2.55%) |
Mar 12, 2007 | 54.83 | 56.06 | 54.62 | 55.96 | 1,637,182 | +1.04(+1.89%) |
Mar 09, 2007 | 55.20 | 55.20 | 54.65 | 54.93 | 1,235,558 | +0.16(+0.30%) |
Mar 08, 2007 | 54.49 | 55.07 | 54.03 | 54.76 | 1,723,616 | +0.75(+1.39%) |
Mar 07, 2007 | 54.17 | 54.40 | 53.90 | 54.01 | 2,445,778 | -0.33(-0.60%) |
Mar 06, 2007 | 53.74 | 54.50 | 53.44 | 54.34 | 2,544,459 | +0.97(+1.81%) |
Mar 05, 2007 | 52.85 | 53.95 | 52.84 | 53.37 | 1,894,795 | -0.23(-0.44%) |
Mar 02, 2007 | 53.70 | 54.30 | 53.48 | 53.60 | 2,260,099 | -0.67(-1.24%) |