Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.76 | 56.16 | 55.64 | 55.98 | 1,286,618 | +0.24(+0.43%) |
May 30, 2007 | 55.27 | 55.74 | 54.96 | 55.74 | 974,011 | +0.34(+0.62%) |
May 29, 2007 | 55.72 | 55.78 | 55.13 | 55.40 | 1,131,216 | -0.30(-0.54%) |
May 25, 2007 | 55.72 | 55.88 | 55.31 | 55.70 | 794,783 | +0.05(+0.09%) |
May 24, 2007 | 56.00 | 56.47 | 55.56 | 55.65 | 967,278 | -0.34(-0.61%) |
May 23, 2007 | 56.36 | 56.79 | 55.91 | 55.99 | 826,605 | -0.04(-0.07%) |
May 22, 2007 | 55.97 | 56.33 | 55.64 | 56.03 | 1,013,448 | +0.17(+0.31%) |
May 21, 2007 | 56.42 | 56.50 | 55.67 | 55.86 | 1,613,052 | -0.17(-0.30%) |
May 18, 2007 | 55.73 | 56.12 | 55.34 | 56.02 | 1,615,938 | +0.38(+0.69%) |
May 17, 2007 | 55.24 | 55.90 | 55.16 | 55.64 | 2,073,347 | +0.37(+0.66%) |
May 16, 2007 | 53.65 | 55.30 | 53.56 | 55.28 | 2,715,353 | +1.68(+3.13%) |
May 15, 2007 | 53.44 | 54.12 | 53.35 | 53.60 | 1,344,090 | +0.02(+0.05%) |
May 14, 2007 | 53.72 | 53.95 | 53.02 | 53.57 | 1,479,232 | -0.11(-0.20%) |
May 11, 2007 | 53.96 | 53.96 | 53.34 | 53.68 | 1,359,840 | +0.00(+0.00%) |
May 10, 2007 | 54.09 | 54.32 | 53.49 | 53.68 | 1,518,909 | -0.72(-1.32%) |
May 09, 2007 | 54.34 | 54.74 | 54.01 | 54.39 | 1,459,033 | -0.17(-0.32%) |
May 08, 2007 | 54.61 | 54.84 | 54.05 | 54.57 | 1,257,642 | -0.29(-0.53%) |
May 07, 2007 | 54.93 | 55.18 | 54.60 | 54.86 | 1,015,251 | +0.08(+0.15%) |
May 04, 2007 | 54.67 | 55.12 | 54.20 | 54.78 | 1,287,225 | +0.64(+1.18%) |
May 03, 2007 | 54.44 | 54.45 | 53.84 | 54.14 | 1,664,392 | -0.05(-0.09%) |
May 02, 2007 | 54.31 | 54.44 | 53.94 | 54.19 | 1,370,060 | -0.07(-0.12%) |
May 01, 2007 | 54.29 | 54.56 | 53.75 | 54.25 | 2,857,357 | +0.24(+0.45%) |
Apr 30, 2007 | 54.59 | 54.59 | 53.65 | 54.01 | 2,208,317 | -0.40(-0.73%) |
Apr 27, 2007 | 54.62 | 55.13 | 54.40 | 54.41 | 1,410,098 | -0.55(-1.00%) |
Apr 26, 2007 | 55.40 | 55.46 | 54.78 | 54.96 | 1,740,620 | -0.53(-0.96%) |
Apr 25, 2007 | 55.51 | 55.67 | 55.07 | 55.49 | 1,713,748 | -0.03(-0.06%) |
Apr 24, 2007 | 55.72 | 55.80 | 55.04 | 55.53 | 2,614,717 | -0.06(-0.10%) |
Apr 23, 2007 | 55.43 | 55.81 | 55.22 | 55.58 | 1,991,788 | +0.01(+0.01%) |
Apr 20, 2007 | 55.68 | 55.97 | 54.29 | 55.58 | 3,005,070 | +0.67(+1.23%) |
Apr 19, 2007 | 56.56 | 57.14 | 52.40 | 54.90 | 8,069,587 | -2.57(-4.47%) |
Apr 18, 2007 | 58.27 | 58.27 | 57.33 | 57.47 | 2,085,209 | -0.80(-1.37%) |
Apr 17, 2007 | 57.42 | 58.44 | 57.33 | 58.27 | 2,402,505 | +0.91(+1.60%) |
Apr 16, 2007 | 56.67 | 57.36 | 56.56 | 57.36 | 1,423,023 | +0.83(+1.47%) |
Apr 13, 2007 | 56.46 | 56.68 | 55.87 | 56.52 | 1,109,274 | +0.04(+0.07%) |
Apr 12, 2007 | 56.31 | 56.69 | 56.20 | 56.48 | 1,228,726 | +0.19(+0.34%) |
Apr 11, 2007 | 56.52 | 56.64 | 55.73 | 56.29 | 1,701,905 | -0.16(-0.28%) |
Apr 10, 2007 | 56.97 | 57.23 | 56.24 | 56.45 | 1,663,224 | -0.52(-0.91%) |
Apr 09, 2007 | 56.60 | 57.39 | 56.60 | 56.96 | 1,389,802 | +0.17(+0.31%) |
Apr 05, 2007 | 56.14 | 56.79 | 55.82 | 56.79 | 1,357,676 | +0.51(+0.90%) |
Apr 04, 2007 | 56.31 | 56.53 | 55.68 | 56.28 | 1,224,457 | +0.03(+0.04%) |
Apr 03, 2007 | 56.22 | 56.41 | 55.87 | 56.26 | 1,663,189 | +0.34(+0.61%) |
Apr 02, 2007 | 55.25 | 55.93 | 55.10 | 55.92 | 1,280,606 | +0.76(+1.37%) |
Mar 30, 2007 | 54.79 | 55.32 | 54.46 | 55.16 | 1,548,727 | +0.42(+0.77%) |
Mar 29, 2007 | 54.94 | 55.04 | 54.27 | 54.74 | 1,229,988 | +0.11(+0.20%) |
Mar 28, 2007 | 54.27 | 54.88 | 54.08 | 54.63 | 951,774 | +0.13(+0.24%) |
Mar 27, 2007 | 54.24 | 54.72 | 54.06 | 54.49 | 1,041,943 | -0.06(-0.11%) |
Mar 26, 2007 | 54.41 | 54.61 | 53.70 | 54.55 | 1,801,157 | +0.27(+0.51%) |
Mar 23, 2007 | 54.88 | 54.96 | 54.18 | 54.28 | 3,292,473 | -0.57(-1.03%) |
Mar 22, 2007 | 55.52 | 55.60 | 54.69 | 54.84 | 3,019,062 | -0.56(-1.01%) |
Mar 21, 2007 | 55.72 | 55.84 | 54.58 | 55.40 | 2,130,417 | -0.07(-0.14%) |
Mar 20, 2007 | 54.32 | 55.57 | 54.27 | 55.48 | 1,849,672 | +0.96(+1.75%) |
Mar 19, 2007 | 54.64 | 54.73 | 54.32 | 54.52 | 1,303,631 | +0.27(+0.51%) |
Mar 16, 2007 | 53.76 | 54.46 | 53.64 | 54.24 | 2,621,571 | +0.51(+0.94%) |
Mar 15, 2007 | 53.60 | 53.95 | 53.26 | 53.74 | 1,565,199 | +0.22(+0.40%) |
Mar 14, 2007 | 52.98 | 53.65 | 52.81 | 53.52 | 2,000,084 | +0.56(+1.05%) |
Mar 13, 2007 | 53.25 | 53.52 | 52.81 | 52.96 | 2,415,611 | -0.29(-0.55%) |
Mar 12, 2007 | 52.28 | 53.38 | 52.24 | 53.25 | 1,656,096 | +0.79(+1.51%) |
Mar 09, 2007 | 52.61 | 52.68 | 51.88 | 52.46 | 1,553,777 | +0.32(+0.62%) |
Mar 08, 2007 | 51.98 | 52.41 | 51.65 | 52.14 | 1,917,603 | +0.65(+1.26%) |
Mar 07, 2007 | 51.31 | 51.70 | 51.01 | 51.49 | 1,430,177 | +0.22(+0.42%) |
Mar 06, 2007 | 50.81 | 51.42 | 50.34 | 51.28 | 1,538,147 | +0.63(+1.25%) |
Mar 05, 2007 | 50.07 | 51.08 | 48.28 | 50.64 | 2,515,284 | -0.09(-0.18%) |
Mar 02, 2007 | 50.97 | 51.28 | 50.46 | 50.73 | 2,019,441 | -0.31(-0.60%) |