Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.92 | 60.17 | 59.61 | 59.64 | 5,715,555 | +0.17(+0.28%) |
May 30, 2007 | 59.36 | 59.54 | 58.88 | 59.47 | 4,933,184 | +0.12(+0.20%) |
May 29, 2007 | 58.59 | 59.44 | 58.56 | 59.36 | 4,476,487 | +0.68(+1.16%) |
May 25, 2007 | 58.60 | 58.87 | 58.51 | 58.68 | 3,048,581 | +0.04(+0.06%) |
May 24, 2007 | 59.22 | 59.39 | 58.53 | 58.64 | 5,465,484 | -0.61(-1.03%) |
May 23, 2007 | 60.05 | 60.13 | 59.21 | 59.25 | 4,760,768 | -0.80(-1.33%) |
May 22, 2007 | 60.32 | 60.38 | 59.91 | 60.05 | 4,366,332 | -0.26(-0.44%) |
May 21, 2007 | 60.16 | 60.35 | 59.99 | 60.32 | 2,821,943 | +0.15(+0.24%) |
May 18, 2007 | 59.90 | 60.26 | 59.73 | 60.17 | 3,460,294 | +0.36(+0.61%) |
May 17, 2007 | 59.63 | 59.90 | 59.33 | 59.81 | 4,042,539 | +0.22(+0.37%) |
May 16, 2007 | 59.46 | 59.59 | 59.12 | 59.59 | 3,990,670 | +0.28(+0.47%) |
May 15, 2007 | 59.57 | 59.87 | 59.17 | 59.31 | 6,878,804 | -0.20(-0.33%) |
May 14, 2007 | 59.80 | 59.80 | 59.36 | 59.50 | 7,359,492 | -0.29(-0.49%) |
May 11, 2007 | 59.47 | 59.88 | 59.24 | 59.80 | 6,898,178 | +0.45(+0.76%) |
May 10, 2007 | 59.29 | 59.59 | 59.09 | 59.35 | 7,435,511 | -0.06(-0.10%) |
May 09, 2007 | 59.11 | 59.40 | 58.83 | 59.40 | 5,328,817 | +0.34(+0.58%) |
May 08, 2007 | 58.82 | 59.19 | 58.57 | 59.06 | 5,113,981 | -0.13(-0.23%) |
May 07, 2007 | 58.96 | 59.19 | 58.70 | 59.19 | 5,150,932 | +0.37(+0.64%) |
May 04, 2007 | 58.38 | 58.90 | 58.38 | 58.82 | 7,568,487 | +0.56(+0.96%) |
May 03, 2007 | 57.29 | 58.26 | 57.12 | 58.26 | 14,564,647 | +1.67(+2.94%) |
May 02, 2007 | 55.73 | 56.80 | 55.72 | 56.59 | 6,101,097 | +0.92(+1.66%) |
May 01, 2007 | 55.82 | 55.97 | 55.23 | 55.67 | 3,585,650 | +0.13(+0.23%) |
Apr 30, 2007 | 55.95 | 56.06 | 55.54 | 55.54 | 4,015,378 | -0.26(-0.47%) |
Apr 27, 2007 | 55.79 | 55.93 | 55.58 | 55.80 | 2,597,836 | +0.02(+0.04%) |
Apr 26, 2007 | 55.45 | 56.04 | 55.45 | 55.78 | 5,802,312 | -0.19(-0.34%) |
Apr 25, 2007 | 55.39 | 56.03 | 55.04 | 55.97 | 6,276,355 | +0.97(+1.76%) |
Apr 24, 2007 | 54.87 | 55.12 | 54.62 | 55.00 | 3,743,205 | +0.12(+0.21%) |
Apr 23, 2007 | 54.97 | 55.22 | 54.85 | 54.89 | 3,354,021 | -0.20(-0.37%) |
Apr 20, 2007 | 54.97 | 55.73 | 54.94 | 55.09 | 4,186,674 | +0.34(+0.62%) |
Apr 19, 2007 | 54.45 | 54.84 | 54.43 | 54.75 | 4,722,455 | -0.18(-0.33%) |
Apr 18, 2007 | 54.44 | 55.03 | 54.22 | 54.93 | 4,876,803 | +0.43(+0.78%) |
Apr 17, 2007 | 54.39 | 54.65 | 54.29 | 54.51 | 4,603,601 | +0.13(+0.25%) |
Apr 16, 2007 | 53.82 | 54.37 | 53.76 | 54.37 | 9,371,869 | +0.54(+1.01%) |
Apr 13, 2007 | 53.98 | 53.98 | 53.62 | 53.83 | 2,101,342 | +0.05(+0.10%) |
Apr 12, 2007 | 53.23 | 53.83 | 53.21 | 53.77 | 2,294,791 | +0.37(+0.69%) |
Apr 11, 2007 | 53.64 | 53.82 | 53.31 | 53.41 | 2,919,129 | -0.16(-0.31%) |
Apr 10, 2007 | 53.56 | 53.89 | 53.50 | 53.57 | 1,970,810 | -0.03(-0.05%) |
Apr 09, 2007 | 53.73 | 53.75 | 53.46 | 53.60 | 1,549,520 | +0.01(+0.02%) |
Apr 05, 2007 | 53.56 | 53.72 | 53.40 | 53.59 | 1,258,910 | +0.03(+0.05%) |
Apr 04, 2007 | 53.45 | 53.57 | 53.15 | 53.56 | 2,652,777 | +0.12(+0.22%) |
Apr 03, 2007 | 52.89 | 53.46 | 52.89 | 53.44 | 3,635,103 | +0.70(+1.33%) |
Apr 02, 2007 | 52.85 | 52.93 | 52.55 | 52.74 | 3,099,895 | -0.03(-0.06%) |
Mar 30, 2007 | 52.78 | 53.13 | 52.39 | 52.77 | 3,276,074 | +0.09(+0.17%) |
Mar 29, 2007 | 52.73 | 52.92 | 52.37 | 52.68 | 3,179,797 | +0.08(+0.16%) |
Mar 28, 2007 | 52.58 | 52.93 | 52.37 | 52.60 | 4,507,787 | -0.37(-0.70%) |
Mar 27, 2007 | 53.00 | 53.23 | 52.78 | 52.97 | 2,969,798 | -0.26(-0.49%) |
Mar 26, 2007 | 53.34 | 53.43 | 52.92 | 53.23 | 3,432,754 | -0.11(-0.20%) |
Mar 23, 2007 | 53.08 | 53.55 | 53.03 | 53.34 | 2,854,714 | +0.11(+0.21%) |
Mar 22, 2007 | 53.28 | 53.38 | 52.97 | 53.22 | 3,318,291 | -0.06(-0.11%) |
Mar 21, 2007 | 52.71 | 53.53 | 52.61 | 53.28 | 4,648,220 | +0.54(+1.03%) |
Mar 20, 2007 | 52.56 | 52.86 | 52.24 | 52.74 | 4,424,252 | +0.25(+0.47%) |
Mar 19, 2007 | 52.29 | 52.59 | 52.12 | 52.49 | 3,441,477 | +0.67(+1.29%) |
Mar 16, 2007 | 52.24 | 52.52 | 51.58 | 51.83 | 6,604,661 | -0.29(-0.56%) |
Mar 15, 2007 | 51.80 | 52.31 | 51.73 | 52.12 | 2,906,612 | +0.29(+0.55%) |
Mar 14, 2007 | 51.45 | 51.97 | 50.97 | 51.83 | 5,871,722 | +0.44(+0.85%) |
Mar 13, 2007 | 52.72 | 52.58 | 51.32 | 51.40 | 7,228,985 | -1.32(-2.51%) |
Mar 12, 2007 | 52.60 | 52.82 | 52.18 | 52.72 | 2,564,345 | -0.08(-0.16%) |
Mar 09, 2007 | 52.93 | 53.08 | 52.63 | 52.80 | 3,180,117 | +0.01(+0.02%) |
Mar 08, 2007 | 52.62 | 53.00 | 52.54 | 52.79 | 2,686,815 | +0.43(+0.82%) |
Mar 07, 2007 | 52.33 | 52.73 | 52.24 | 52.36 | 3,703,864 | -0.11(-0.21%) |
Mar 06, 2007 | 52.47 | 52.58 | 52.20 | 52.47 | 4,125,575 | +0.27(+0.53%) |
Mar 05, 2007 | 52.46 | 52.69 | 52.17 | 52.20 | 4,156,969 | -0.37(-0.70%) |
Mar 02, 2007 | 52.75 | 53.04 | 52.52 | 52.56 | 2,999,319 | -0.27(-0.52%) |