Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.15 | 61.51 | 60.65 | 60.98 | 3,867,615 | -0.17(-0.28%) |
May 30, 2007 | 60.97 | 61.21 | 59.88 | 61.15 | 3,048,149 | +0.18(+0.29%) |
May 29, 2007 | 60.22 | 61.11 | 60.02 | 60.97 | 3,282,128 | +0.76(+1.26%) |
May 25, 2007 | 60.08 | 60.29 | 59.55 | 60.21 | 2,329,649 | +0.17(+0.28%) |
May 24, 2007 | 61.26 | 61.34 | 59.96 | 60.05 | 4,362,688 | -0.92(-1.52%) |
May 23, 2007 | 60.12 | 61.26 | 60.12 | 60.97 | 5,703,417 | +0.88(+1.46%) |
May 22, 2007 | 59.86 | 60.37 | 59.27 | 60.09 | 2,528,534 | +0.53(+0.90%) |
May 21, 2007 | 59.01 | 59.70 | 58.90 | 59.56 | 2,815,098 | +0.37(+0.62%) |
May 18, 2007 | 58.75 | 59.31 | 58.75 | 59.19 | 3,225,084 | +0.43(+0.73%) |
May 17, 2007 | 58.84 | 59.07 | 58.63 | 58.76 | 3,971,367 | -0.08(-0.13%) |
May 16, 2007 | 59.21 | 59.21 | 58.64 | 58.84 | 3,771,451 | +0.15(+0.25%) |
May 15, 2007 | 58.91 | 59.48 | 58.58 | 58.69 | 4,241,018 | -0.22(-0.38%) |
May 14, 2007 | 59.01 | 59.08 | 58.34 | 58.91 | 3,627,912 | -0.09(-0.16%) |
May 11, 2007 | 58.66 | 59.08 | 58.43 | 59.01 | 3,815,281 | +0.80(+1.38%) |
May 10, 2007 | 57.86 | 59.04 | 57.20 | 58.20 | 6,777,485 | +0.64(+1.12%) |
May 09, 2007 | 57.48 | 57.95 | 57.23 | 57.56 | 2,546,312 | -0.06(-0.11%) |
May 08, 2007 | 56.94 | 57.74 | 56.77 | 57.62 | 3,172,019 | +0.06(+0.11%) |
May 07, 2007 | 56.94 | 57.58 | 56.81 | 57.56 | 3,872,740 | +0.67(+1.18%) |
May 04, 2007 | 57.25 | 57.31 | 56.66 | 56.89 | 3,268,103 | -0.05(-0.09%) |
May 03, 2007 | 56.67 | 57.13 | 56.51 | 56.94 | 2,708,940 | +0.27(+0.47%) |
May 02, 2007 | 56.51 | 56.84 | 56.22 | 56.67 | 4,567,844 | +0.31(+0.56%) |
May 01, 2007 | 56.77 | 56.90 | 55.95 | 56.36 | 5,109,207 | -0.40(-0.70%) |
Apr 30, 2007 | 57.32 | 57.84 | 56.72 | 56.76 | 4,654,905 | -0.50(-0.87%) |
Apr 27, 2007 | 57.13 | 57.61 | 56.46 | 57.26 | 5,438,319 | -0.44(-0.77%) |
Apr 26, 2007 | 56.21 | 58.03 | 56.19 | 57.70 | 8,096,049 | +1.18(+2.08%) |
Apr 25, 2007 | 55.60 | 56.64 | 55.25 | 56.52 | 7,762,752 | +1.51(+2.75%) |
Apr 24, 2007 | 54.10 | 55.02 | 53.92 | 55.01 | 8,260,915 | +1.31(+2.43%) |
Apr 23, 2007 | 55.38 | 55.38 | 53.69 | 53.70 | 12,225,553 | -1.94(-3.49%) |
Apr 20, 2007 | 56.21 | 56.86 | 54.70 | 55.64 | 20,344,688 | -3.47(-5.87%) |
Apr 19, 2007 | 58.85 | 59.73 | 58.55 | 59.11 | 5,467,898 | -0.26(-0.44%) |
Apr 18, 2007 | 58.94 | 59.75 | 58.47 | 59.37 | 4,694,624 | +0.43(+0.73%) |
Apr 17, 2007 | 58.70 | 59.16 | 58.19 | 58.94 | 4,780,245 | +0.62(+1.06%) |
Apr 16, 2007 | 57.61 | 58.78 | 57.52 | 58.33 | 3,946,247 | +0.96(+1.67%) |
Apr 13, 2007 | 56.48 | 57.40 | 56.47 | 57.37 | 4,952,914 | +0.94(+1.67%) |
Apr 12, 2007 | 56.19 | 56.55 | 55.99 | 56.43 | 3,220,108 | -0.07(-0.12%) |
Apr 11, 2007 | 56.44 | 56.90 | 56.31 | 56.50 | 4,279,814 | -0.07(-0.12%) |
Apr 10, 2007 | 56.13 | 56.69 | 55.89 | 56.57 | 3,210,561 | +0.44(+0.79%) |
Apr 09, 2007 | 56.11 | 56.32 | 55.84 | 56.12 | 2,723,852 | +0.05(+0.10%) |
Apr 05, 2007 | 55.99 | 56.16 | 55.39 | 56.07 | 5,913,959 | +0.06(+0.11%) |
Apr 04, 2007 | 56.92 | 56.96 | 55.86 | 56.01 | 5,850,133 | -0.83(-1.45%) |
Apr 03, 2007 | 56.54 | 57.44 | 56.37 | 56.83 | 5,459,485 | +0.60(+1.07%) |
Apr 02, 2007 | 57.49 | 57.50 | 56.12 | 56.23 | 33,187,758 | -1.44(-2.50%) |
Mar 30, 2007 | 57.61 | 58.10 | 57.38 | 57.68 | 2,713,650 | -0.15(-0.25%) |
Mar 29, 2007 | 58.15 | 58.33 | 57.48 | 57.82 | 2,302,325 | +0.12(+0.21%) |
Mar 28, 2007 | 58.26 | 58.26 | 57.34 | 57.70 | 4,659,952 | -0.88(-1.50%) |
Mar 27, 2007 | 58.81 | 59.04 | 58.50 | 58.58 | 4,082,054 | -0.61(-1.03%) |
Mar 26, 2007 | 59.56 | 59.80 | 58.57 | 59.19 | 3,982,096 | -0.34(-0.58%) |
Mar 23, 2007 | 59.43 | 59.75 | 59.21 | 59.53 | 3,474,979 | +0.10(+0.17%) |
Mar 22, 2007 | 59.54 | 60.27 | 58.91 | 59.43 | 2,902,052 | -0.24(-0.40%) |
Mar 21, 2007 | 58.19 | 60.27 | 58.03 | 59.67 | 4,628,683 | +1.42(+2.44%) |
Mar 20, 2007 | 57.81 | 58.31 | 57.52 | 58.25 | 3,259,232 | +0.44(+0.75%) |
Mar 19, 2007 | 57.45 | 58.00 | 57.03 | 57.81 | 4,973,695 | +0.53(+0.92%) |
Mar 16, 2007 | 58.37 | 58.49 | 57.02 | 57.29 | 4,706,006 | -0.76(-1.32%) |
Mar 15, 2007 | 57.48 | 58.59 | 57.32 | 58.05 | 3,547,217 | +0.57(+0.98%) |
Mar 14, 2007 | 57.14 | 57.71 | 56.12 | 57.48 | 6,086,709 | +0.35(+0.62%) |
Mar 13, 2007 | 58.23 | 58.08 | 56.98 | 57.13 | 5,811,824 | -1.09(-1.88%) |
Mar 12, 2007 | 58.29 | 58.78 | 58.16 | 58.23 | 2,637,111 | -0.63(-1.06%) |
Mar 09, 2007 | 59.04 | 59.26 | 58.24 | 58.85 | 4,519,435 | +0.27(+0.46%) |
Mar 08, 2007 | 57.79 | 59.12 | 57.71 | 58.59 | 5,005,357 | +1.41(+2.46%) |
Mar 07, 2007 | 57.79 | 57.97 | 57.16 | 57.18 | 3,576,507 | -0.80(-1.38%) |
Mar 06, 2007 | 58.09 | 58.32 | 57.09 | 57.98 | 3,535,294 | +1.14(+2.00%) |
Mar 05, 2007 | 58.09 | 59.04 | 56.75 | 56.84 | 6,232,721 | -1.84(-3.14%) |
Mar 02, 2007 | 58.55 | 59.18 | 58.20 | 58.68 | 4,233,822 | -0.28(-0.48%) |