Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.70 | 58.80 | 58.35 | 58.55 | 560,474 | +0.21(+0.36%) |
May 30, 2007 | 58.44 | 58.48 | 57.98 | 58.34 | 1,385,254 | -0.29(-0.49%) |
May 29, 2007 | 58.69 | 58.97 | 58.52 | 58.63 | 757,011 | +0.41(+0.71%) |
May 25, 2007 | 58.27 | 58.45 | 58.17 | 58.22 | 376,974 | -0.18(-0.31%) |
May 24, 2007 | 58.48 | 58.75 | 58.29 | 58.40 | 769,261 | -0.16(-0.27%) |
May 23, 2007 | 58.45 | 58.80 | 58.42 | 58.55 | 585,440 | +0.51(+0.89%) |
May 22, 2007 | 57.90 | 58.29 | 57.85 | 58.04 | 542,639 | +0.41(+0.71%) |
May 21, 2007 | 57.81 | 57.81 | 57.48 | 57.63 | 827,448 | -0.64(-1.11%) |
May 18, 2007 | 57.99 | 58.46 | 57.96 | 58.27 | 463,452 | +0.53(+0.93%) |
May 17, 2007 | 57.74 | 57.88 | 57.53 | 57.74 | 564,368 | -0.27(-0.46%) |
May 16, 2007 | 57.88 | 58.03 | 57.70 | 58.01 | 658,867 | -0.15(-0.26%) |
May 15, 2007 | 57.90 | 58.51 | 57.79 | 58.16 | 545,993 | +0.47(+0.81%) |
May 14, 2007 | 57.90 | 58.00 | 57.67 | 57.69 | 370,995 | +0.03(+0.06%) |
May 11, 2007 | 57.39 | 57.83 | 57.35 | 57.66 | 585,513 | +0.20(+0.35%) |
May 10, 2007 | 57.94 | 58.10 | 57.42 | 57.46 | 592,222 | -0.80(-1.37%) |
May 09, 2007 | 58.40 | 58.49 | 58.17 | 58.25 | 389,662 | -0.12(-0.20%) |
May 08, 2007 | 58.46 | 58.56 | 58.29 | 58.37 | 354,589 | -0.16(-0.28%) |
May 07, 2007 | 58.35 | 58.60 | 58.34 | 58.53 | 269,205 | +0.22(+0.38%) |
May 04, 2007 | 58.22 | 58.46 | 58.08 | 58.31 | 406,578 | -0.06(-0.11%) |
May 03, 2007 | 58.07 | 58.43 | 58.02 | 58.38 | 507,056 | -0.06(-0.11%) |
May 02, 2007 | 58.18 | 58.72 | 58.18 | 58.44 | 702,908 | +0.34(+0.59%) |
May 01, 2007 | 57.96 | 58.15 | 57.77 | 58.09 | 734,845 | +0.22(+0.38%) |
Apr 30, 2007 | 58.06 | 58.29 | 57.84 | 57.88 | 853,114 | +0.14(+0.24%) |
Apr 27, 2007 | 57.73 | 57.90 | 57.63 | 57.74 | 489,994 | +0.38(+0.66%) |
Apr 26, 2007 | 57.81 | 57.84 | 57.33 | 57.36 | 635,096 | -0.13(-0.23%) |
Apr 25, 2007 | 57.60 | 57.79 | 57.42 | 57.49 | 925,301 | +0.44(+0.77%) |
Apr 24, 2007 | 56.87 | 57.29 | 56.77 | 57.05 | 484,015 | +0.01(+0.01%) |
Apr 23, 2007 | 57.03 | 57.36 | 57.01 | 57.05 | 709,033 | +0.00(+0.00%) |
Apr 20, 2007 | 56.88 | 57.23 | 56.81 | 57.05 | 384,120 | -0.02(-0.04%) |
Apr 19, 2007 | 56.93 | 57.31 | 56.86 | 57.07 | 310,183 | -0.02(-0.04%) |
Apr 18, 2007 | 56.99 | 57.17 | 56.85 | 57.09 | 289,359 | +0.06(+0.11%) |
Apr 17, 2007 | 56.72 | 57.12 | 56.63 | 57.02 | 462,908 | +0.29(+0.52%) |
Apr 16, 2007 | 56.71 | 56.78 | 56.55 | 56.73 | 371,287 | +0.36(+0.63%) |
Apr 13, 2007 | 56.45 | 56.52 | 56.00 | 56.37 | 419,995 | -0.13(-0.23%) |
Apr 12, 2007 | 56.35 | 56.68 | 55.72 | 56.50 | 799,594 | +0.06(+0.11%) |
Apr 11, 2007 | 56.61 | 56.77 | 56.35 | 56.44 | 622,846 | +0.12(+0.21%) |
Apr 10, 2007 | 56.40 | 56.50 | 55.54 | 56.33 | 456,161 | +0.14(+0.24%) |
Apr 09, 2007 | 56.02 | 56.57 | 55.78 | 56.19 | 329,433 | -0.01(-0.01%) |
Apr 05, 2007 | 56.05 | 56.30 | 55.91 | 56.20 | 535,201 | -0.21(-0.36%) |
Apr 04, 2007 | 56.23 | 56.50 | 56.20 | 56.40 | 553,722 | +0.27(+0.49%) |
Apr 03, 2007 | 56.17 | 56.32 | 56.00 | 56.13 | 387,620 | +0.16(+0.29%) |
Apr 02, 2007 | 56.03 | 56.07 | 55.78 | 55.96 | 536,951 | +0.45(+0.82%) |
Mar 30, 2007 | 55.05 | 55.67 | 55.03 | 55.51 | 866,093 | +0.57(+1.04%) |
Mar 29, 2007 | 54.63 | 55.12 | 54.62 | 54.94 | 688,033 | +0.60(+1.11%) |
Mar 28, 2007 | 54.14 | 54.75 | 54.06 | 54.34 | 778,303 | -0.22(-0.40%) |
Mar 27, 2007 | 54.83 | 54.93 | 54.53 | 54.56 | 957,384 | +0.10(+0.19%) |
Mar 26, 2007 | 54.34 | 54.49 | 54.23 | 54.45 | 641,513 | +0.15(+0.28%) |
Mar 23, 2007 | 54.26 | 54.34 | 54.10 | 54.30 | 524,702 | +0.30(+0.56%) |
Mar 22, 2007 | 53.85 | 54.39 | 53.75 | 54.00 | 565,534 | +0.15(+0.28%) |
Mar 21, 2007 | 53.47 | 54.01 | 53.14 | 53.85 | 1,051,883 | +0.88(+1.67%) |
Mar 20, 2007 | 52.76 | 53.05 | 52.61 | 52.97 | 767,803 | +0.38(+0.72%) |
Mar 19, 2007 | 52.54 | 52.79 | 52.29 | 52.59 | 567,284 | +0.62(+1.19%) |
Mar 16, 2007 | 52.08 | 52.22 | 51.95 | 51.97 | 2,278,618 | -0.10(-0.18%) |
Mar 15, 2007 | 52.03 | 52.14 | 51.83 | 52.07 | 1,712,354 | +0.37(+0.72%) |
Mar 14, 2007 | 51.59 | 52.08 | 51.38 | 51.70 | 1,408,004 | -0.32(-0.62%) |
Mar 13, 2007 | 52.59 | 52.60 | 51.95 | 52.02 | 666,887 | -0.58(-1.10%) |
Mar 12, 2007 | 52.59 | 52.96 | 52.46 | 52.59 | 1,502,940 | -0.14(-0.26%) |
Mar 09, 2007 | 52.77 | 52.94 | 52.63 | 52.73 | 604,471 | +0.36(+0.69%) |
Mar 08, 2007 | 52.33 | 52.59 | 52.31 | 52.37 | 1,068,799 | +0.10(+0.20%) |
Mar 07, 2007 | 52.49 | 52.73 | 52.26 | 52.27 | 982,759 | -0.67(-1.27%) |
Mar 06, 2007 | 52.73 | 53.03 | 52.46 | 52.94 | 1,274,130 | +1.11(+2.14%) |
Mar 05, 2007 | 51.32 | 52.33 | 51.12 | 51.83 | 2,168,370 | -0.98(-1.86%) |
Mar 02, 2007 | 52.97 | 53.18 | 52.81 | 52.81 | 853,989 | -0.68(-1.27%) |