Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.15 | 61.52 | 60.66 | 60.99 | 3,867,120 | -0.17(-0.28%) |
May 30, 2007 | 60.98 | 61.22 | 59.88 | 61.15 | 3,047,759 | +0.18(+0.29%) |
May 29, 2007 | 60.23 | 61.12 | 60.03 | 60.98 | 3,281,708 | +0.76(+1.26%) |
May 25, 2007 | 60.08 | 60.30 | 59.56 | 60.22 | 2,329,351 | +0.17(+0.28%) |
May 24, 2007 | 61.27 | 61.34 | 59.97 | 60.05 | 4,362,130 | -0.92(-1.52%) |
May 23, 2007 | 60.13 | 61.27 | 60.13 | 60.98 | 5,702,687 | +0.88(+1.46%) |
May 22, 2007 | 59.87 | 60.37 | 59.28 | 60.10 | 2,528,210 | +0.54(+0.90%) |
May 21, 2007 | 59.02 | 59.71 | 58.91 | 59.56 | 2,814,738 | +0.37(+0.62%) |
May 18, 2007 | 58.76 | 59.32 | 58.76 | 59.20 | 3,224,671 | +0.43(+0.73%) |
May 17, 2007 | 58.84 | 59.07 | 58.64 | 58.77 | 3,970,859 | -0.08(-0.13%) |
May 16, 2007 | 59.22 | 59.22 | 58.65 | 58.84 | 3,770,968 | +0.15(+0.25%) |
May 15, 2007 | 58.92 | 59.49 | 58.59 | 58.70 | 4,240,475 | -0.22(-0.38%) |
May 14, 2007 | 59.01 | 59.09 | 58.35 | 58.92 | 3,627,448 | -0.09(-0.16%) |
May 11, 2007 | 58.67 | 59.09 | 58.44 | 59.01 | 3,814,792 | +0.80(+1.38%) |
May 10, 2007 | 57.87 | 59.05 | 57.21 | 58.21 | 6,776,617 | +0.64(+1.12%) |
May 09, 2007 | 57.48 | 57.96 | 57.24 | 57.57 | 2,545,986 | -0.06(-0.11%) |
May 08, 2007 | 56.95 | 57.75 | 56.77 | 57.63 | 3,171,612 | +0.06(+0.11%) |
May 07, 2007 | 56.95 | 57.58 | 56.82 | 57.57 | 3,872,244 | +0.67(+1.18%) |
May 04, 2007 | 57.26 | 57.32 | 56.67 | 56.90 | 3,267,684 | -0.05(-0.09%) |
May 03, 2007 | 56.68 | 57.13 | 56.51 | 56.95 | 2,708,593 | +0.27(+0.47%) |
May 02, 2007 | 56.52 | 56.85 | 56.22 | 56.68 | 4,567,260 | +0.31(+0.56%) |
May 01, 2007 | 56.77 | 56.91 | 55.96 | 56.37 | 5,108,553 | -0.40(-0.70%) |
Apr 30, 2007 | 57.32 | 57.84 | 56.73 | 56.77 | 4,654,309 | -0.50(-0.87%) |
Apr 27, 2007 | 57.13 | 57.62 | 56.47 | 57.26 | 5,437,623 | -0.44(-0.77%) |
Apr 26, 2007 | 56.22 | 58.04 | 56.19 | 57.71 | 8,095,012 | +1.18(+2.08%) |
Apr 25, 2007 | 55.61 | 56.65 | 55.25 | 56.53 | 7,761,758 | +1.51(+2.75%) |
Apr 24, 2007 | 54.11 | 55.03 | 53.92 | 55.02 | 8,259,858 | +1.31(+2.43%) |
Apr 23, 2007 | 55.38 | 55.38 | 53.69 | 53.71 | 12,223,988 | -1.94(-3.49%) |
Apr 20, 2007 | 56.22 | 56.87 | 54.71 | 55.65 | 20,342,084 | -3.47(-5.87%) |
Apr 19, 2007 | 58.86 | 59.74 | 58.56 | 59.12 | 5,467,198 | -0.26(-0.44%) |
Apr 18, 2007 | 58.95 | 59.76 | 58.48 | 59.38 | 4,694,023 | +0.43(+0.73%) |
Apr 17, 2007 | 58.71 | 59.17 | 58.20 | 58.95 | 4,779,633 | +0.62(+1.06%) |
Apr 16, 2007 | 57.61 | 58.78 | 57.52 | 58.33 | 3,945,742 | +0.96(+1.67%) |
Apr 13, 2007 | 56.49 | 57.41 | 56.48 | 57.38 | 4,952,280 | +0.94(+1.67%) |
Apr 12, 2007 | 56.19 | 56.55 | 55.99 | 56.44 | 3,219,696 | -0.07(-0.12%) |
Apr 11, 2007 | 56.44 | 56.90 | 56.31 | 56.51 | 4,279,266 | -0.07(-0.12%) |
Apr 10, 2007 | 56.14 | 56.70 | 55.90 | 56.57 | 3,210,150 | +0.44(+0.79%) |
Apr 09, 2007 | 56.12 | 56.33 | 55.85 | 56.13 | 2,723,504 | +0.05(+0.10%) |
Apr 05, 2007 | 56.00 | 56.17 | 55.40 | 56.08 | 5,913,202 | +0.06(+0.11%) |
Apr 04, 2007 | 56.93 | 56.97 | 55.86 | 56.02 | 5,849,384 | -0.83(-1.45%) |
Apr 03, 2007 | 56.54 | 57.45 | 56.38 | 56.84 | 5,458,786 | +0.60(+1.07%) |
Apr 02, 2007 | 57.50 | 57.51 | 56.12 | 56.24 | 33,183,510 | -1.44(-2.50%) |
Mar 30, 2007 | 57.61 | 58.11 | 57.38 | 57.68 | 2,713,302 | -0.15(-0.25%) |
Mar 29, 2007 | 58.16 | 58.33 | 57.48 | 57.83 | 2,302,030 | +0.12(+0.21%) |
Mar 28, 2007 | 58.26 | 58.26 | 57.35 | 57.71 | 4,659,356 | -0.88(-1.50%) |
Mar 27, 2007 | 58.81 | 59.05 | 58.51 | 58.59 | 4,081,531 | -0.61(-1.03%) |
Mar 26, 2007 | 59.57 | 59.81 | 58.58 | 59.20 | 3,981,586 | -0.34(-0.58%) |
Mar 23, 2007 | 59.44 | 59.75 | 59.22 | 59.54 | 3,474,534 | +0.10(+0.17%) |
Mar 22, 2007 | 59.55 | 60.27 | 58.91 | 59.44 | 2,901,681 | -0.24(-0.40%) |
Mar 21, 2007 | 58.20 | 60.28 | 58.03 | 59.68 | 4,628,090 | +1.42(+2.44%) |
Mar 20, 2007 | 57.81 | 58.32 | 57.52 | 58.26 | 3,258,815 | +0.44(+0.75%) |
Mar 19, 2007 | 57.45 | 58.00 | 57.04 | 57.82 | 4,973,058 | +0.53(+0.92%) |
Mar 16, 2007 | 58.38 | 58.49 | 57.03 | 57.29 | 4,705,404 | -0.76(-1.32%) |
Mar 15, 2007 | 57.49 | 58.59 | 57.33 | 58.06 | 3,546,763 | +0.57(+0.98%) |
Mar 14, 2007 | 57.15 | 57.71 | 56.13 | 57.49 | 6,085,929 | +0.35(+0.62%) |
Mar 13, 2007 | 58.23 | 58.09 | 56.99 | 57.14 | 5,811,080 | -1.09(-1.88%) |
Mar 12, 2007 | 58.29 | 58.78 | 58.17 | 58.23 | 2,636,774 | -0.63(-1.07%) |
Mar 09, 2007 | 59.05 | 59.27 | 58.25 | 58.86 | 4,518,857 | +0.27(+0.46%) |
Mar 08, 2007 | 57.80 | 59.13 | 57.71 | 58.59 | 5,004,716 | +1.41(+2.46%) |
Mar 07, 2007 | 57.80 | 57.98 | 57.17 | 57.19 | 3,576,049 | -0.80(-1.38%) |
Mar 06, 2007 | 58.10 | 58.33 | 57.09 | 57.99 | 3,534,841 | +1.14(+2.00%) |
Mar 05, 2007 | 58.10 | 59.04 | 56.76 | 56.85 | 6,231,923 | -1.84(-3.14%) |
Mar 02, 2007 | 58.55 | 59.19 | 58.21 | 58.69 | 4,233,280 | -0.28(-0.48%) |