Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.00 | 59.85 | 58.80 | 59.25 | 2,979,950 | +0.26(+0.44%) |
May 30, 2007 | 56.17 | 59.02 | 56.16 | 58.99 | 4,170,005 | +2.67(+4.74%) |
May 29, 2007 | 54.63 | 56.90 | 54.50 | 56.32 | 3,773,339 | +2.58(+4.80%) |
May 25, 2007 | 52.25 | 53.79 | 52.25 | 53.74 | 1,547,147 | +1.37(+2.62%) |
May 24, 2007 | 53.10 | 53.16 | 52.27 | 52.37 | 1,110,673 | -0.60(-1.13%) |
May 23, 2007 | 53.39 | 53.49 | 52.90 | 52.97 | 1,328,000 | -0.26(-0.49%) |
May 22, 2007 | 53.30 | 53.50 | 53.11 | 53.23 | 1,036,360 | -0.27(-0.50%) |
May 21, 2007 | 53.37 | 53.80 | 53.30 | 53.50 | 972,618 | -0.01(-0.02%) |
May 18, 2007 | 53.18 | 53.75 | 52.88 | 53.51 | 1,314,486 | +0.44(+0.83%) |
May 17, 2007 | 53.35 | 53.74 | 53.05 | 53.07 | 984,358 | +0.14(+0.26%) |
May 16, 2007 | 52.80 | 53.17 | 52.31 | 52.93 | 1,117,385 | +0.29(+0.55%) |
May 15, 2007 | 52.60 | 53.27 | 52.48 | 52.64 | 1,540,426 | +0.03(+0.06%) |
May 14, 2007 | 52.99 | 53.00 | 52.43 | 52.61 | 2,128,474 | -0.32(-0.60%) |
May 11, 2007 | 52.05 | 52.95 | 52.02 | 52.93 | 1,587,651 | +0.50(+0.95%) |
May 10, 2007 | 51.89 | 52.65 | 51.75 | 52.43 | 2,270,781 | +0.52(+1.00%) |
May 09, 2007 | 52.10 | 52.25 | 51.82 | 51.91 | 1,905,552 | -0.29(-0.56%) |
May 08, 2007 | 52.15 | 52.49 | 51.97 | 52.20 | 1,080,725 | -0.14(-0.27%) |
May 07, 2007 | 52.47 | 52.71 | 52.20 | 52.34 | 1,508,691 | -0.12(-0.23%) |
May 04, 2007 | 52.96 | 52.96 | 52.11 | 52.46 | 1,347,277 | -0.37(-0.70%) |
May 03, 2007 | 52.90 | 52.96 | 52.57 | 52.83 | 1,400,601 | -0.05(-0.09%) |
May 02, 2007 | 52.80 | 53.14 | 52.55 | 52.88 | 1,217,233 | +0.07(+0.13%) |
May 01, 2007 | 53.15 | 53.57 | 52.55 | 52.81 | 3,042,365 | -0.36(-0.68%) |
Apr 30, 2007 | 53.62 | 54.00 | 53.16 | 53.17 | 1,046,996 | -0.54(-1.01%) |
Apr 27, 2007 | 53.34 | 53.87 | 53.30 | 53.71 | 1,270,391 | +0.37(+0.69%) |
Apr 26, 2007 | 54.71 | 54.87 | 53.04 | 53.34 | 2,582,405 | -1.51(-2.75%) |
Apr 25, 2007 | 55.00 | 55.09 | 54.43 | 54.85 | 1,456,972 | -0.20(-0.36%) |
Apr 24, 2007 | 54.90 | 55.36 | 54.42 | 55.05 | 1,365,469 | +0.03(+0.05%) |
Apr 23, 2007 | 54.89 | 55.08 | 54.69 | 55.02 | 1,289,636 | +0.04(+0.07%) |
Apr 20, 2007 | 54.51 | 55.22 | 53.89 | 54.98 | 1,916,643 | +1.18(+2.19%) |
Apr 19, 2007 | 53.75 | 53.86 | 53.42 | 53.80 | 1,203,065 | -0.13(-0.24%) |
Apr 18, 2007 | 54.19 | 54.50 | 53.88 | 53.93 | 1,036,788 | -0.50(-0.92%) |
Apr 17, 2007 | 54.51 | 54.63 | 54.26 | 54.43 | 809,237 | -0.08(-0.15%) |
Apr 16, 2007 | 54.17 | 54.69 | 54.10 | 54.51 | 979,922 | +0.25(+0.46%) |
Apr 13, 2007 | 54.25 | 54.49 | 54.06 | 54.26 | 715,463 | -0.13(-0.24%) |
Apr 12, 2007 | 54.12 | 54.56 | 54.01 | 54.39 | 743,370 | +0.38(+0.70%) |
Apr 11, 2007 | 54.19 | 54.40 | 53.76 | 54.01 | 867,972 | -0.29(-0.53%) |
Apr 10, 2007 | 54.19 | 54.56 | 54.09 | 54.30 | 1,394,518 | +0.03(+0.06%) |
Apr 09, 2007 | 55.03 | 55.15 | 54.25 | 54.27 | 1,064,780 | -0.76(-1.38%) |
Apr 05, 2007 | 54.60 | 55.08 | 54.58 | 55.03 | 816,375 | +0.54(+0.99%) |
Apr 04, 2007 | 54.37 | 54.76 | 54.07 | 54.49 | 1,197,988 | +0.26(+0.48%) |
Apr 03, 2007 | 54.10 | 54.69 | 53.99 | 54.23 | 1,333,024 | +0.29(+0.54%) |
Apr 02, 2007 | 53.51 | 54.00 | 53.11 | 53.94 | 1,403,799 | +0.88(+1.66%) |
Mar 30, 2007 | 53.06 | 53.37 | 52.47 | 53.06 | 954,431 | +0.07(+0.13%) |
Mar 29, 2007 | 53.11 | 53.31 | 52.43 | 52.99 | 994,991 | +0.06(+0.11%) |
Mar 28, 2007 | 53.52 | 53.90 | 52.90 | 52.93 | 1,124,958 | -0.63(-1.18%) |
Mar 27, 2007 | 53.55 | 53.87 | 53.34 | 53.56 | 655,407 | -0.25(-0.46%) |
Mar 26, 2007 | 53.66 | 53.82 | 53.07 | 53.81 | 855,494 | +0.32(+0.60%) |
Mar 23, 2007 | 53.83 | 53.92 | 53.39 | 53.49 | 981,699 | -0.14(-0.26%) |
Mar 22, 2007 | 53.30 | 53.76 | 53.23 | 53.63 | 1,468,760 | +0.27(+0.51%) |
Mar 21, 2007 | 52.09 | 53.37 | 51.99 | 53.36 | 1,487,811 | +1.29(+2.48%) |
Mar 20, 2007 | 51.30 | 52.17 | 51.16 | 52.07 | 937,432 | +0.75(+1.46%) |
Mar 19, 2007 | 51.05 | 51.64 | 50.97 | 51.32 | 734,451 | +0.45(+0.88%) |
Mar 16, 2007 | 51.34 | 51.50 | 50.52 | 50.87 | 1,828,019 | -0.48(-0.93%) |
Mar 15, 2007 | 51.26 | 51.67 | 51.12 | 51.35 | 943,783 | +0.09(+0.18%) |
Mar 14, 2007 | 50.90 | 51.35 | 50.27 | 51.26 | 1,166,457 | +0.65(+1.28%) |
Mar 13, 2007 | 51.79 | 51.49 | 50.56 | 50.61 | 1,217,544 | -1.18(-2.28%) |
Mar 12, 2007 | 51.76 | 51.99 | 51.53 | 51.79 | 693,321 | -0.16(-0.31%) |
Mar 09, 2007 | 52.31 | 52.31 | 51.58 | 51.95 | 914,334 | +0.15(+0.29%) |
Mar 08, 2007 | 52.04 | 52.16 | 51.58 | 51.80 | 875,220 | +0.15(+0.29%) |
Mar 07, 2007 | 51.82 | 52.04 | 51.53 | 51.65 | 895,701 | -0.49(-0.94%) |
Mar 06, 2007 | 51.35 | 52.28 | 51.11 | 52.14 | 1,027,411 | +0.77(+1.50%) |
Mar 05, 2007 | 51.61 | 52.16 | 51.09 | 51.37 | 1,125,364 | -0.47(-0.91%) |
Mar 02, 2007 | 52.33 | 52.57 | 51.75 | 51.84 | 1,235,926 | -0.78(-1.48%) |