Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.25 | 59.95 | 59.15 | 59.89 | 1,561,627 | +0.75(+1.26%) |
May 30, 2007 | 58.18 | 59.38 | 58.09 | 59.14 | 1,973,834 | +0.88(+1.50%) |
May 29, 2007 | 59.11 | 59.38 | 57.98 | 58.27 | 2,465,948 | -0.76(-1.29%) |
May 25, 2007 | 59.60 | 60.14 | 58.96 | 59.03 | 2,379,457 | -0.83(-1.39%) |
May 24, 2007 | 59.79 | 60.98 | 59.49 | 59.86 | 5,387,018 | +1.31(+2.24%) |
May 23, 2007 | 58.70 | 59.31 | 58.25 | 58.55 | 2,989,800 | -0.14(-0.23%) |
May 22, 2007 | 58.81 | 59.27 | 58.48 | 58.69 | 1,489,311 | -0.25(-0.42%) |
May 21, 2007 | 58.62 | 59.08 | 58.44 | 58.93 | 3,036,308 | +0.57(+0.97%) |
May 18, 2007 | 58.22 | 58.49 | 57.98 | 58.37 | 2,061,189 | +0.44(+0.76%) |
May 17, 2007 | 57.88 | 58.24 | 57.45 | 57.93 | 1,944,302 | +0.05(+0.09%) |
May 16, 2007 | 57.59 | 58.14 | 57.28 | 57.88 | 2,222,099 | +0.28(+0.49%) |
May 15, 2007 | 57.80 | 58.46 | 57.43 | 57.59 | 2,266,122 | -0.23(-0.40%) |
May 14, 2007 | 58.03 | 58.24 | 57.55 | 57.83 | 1,971,350 | -0.20(-0.35%) |
May 11, 2007 | 58.96 | 59.17 | 57.92 | 58.03 | 2,716,803 | -0.86(-1.45%) |
May 10, 2007 | 58.51 | 60.49 | 57.97 | 58.88 | 4,546,085 | +0.02(+0.04%) |
May 09, 2007 | 57.75 | 59.39 | 57.75 | 58.86 | 2,737,470 | +0.83(+1.42%) |
May 08, 2007 | 58.48 | 58.77 | 57.68 | 58.04 | 1,964,726 | -0.70(-1.18%) |
May 07, 2007 | 58.12 | 59.45 | 58.12 | 58.73 | 2,311,248 | +0.67(+1.16%) |
May 04, 2007 | 58.71 | 58.86 | 57.35 | 58.06 | 2,497,550 | -0.58(-0.99%) |
May 03, 2007 | 58.92 | 59.22 | 58.09 | 58.64 | 1,481,756 | -0.28(-0.47%) |
May 02, 2007 | 58.88 | 59.48 | 58.84 | 58.91 | 1,549,204 | +0.22(+0.38%) |
May 01, 2007 | 59.01 | 59.17 | 57.69 | 58.69 | 2,774,519 | -0.49(-0.82%) |
Apr 30, 2007 | 60.54 | 60.71 | 59.04 | 59.17 | 2,533,901 | -1.25(-2.07%) |
Apr 27, 2007 | 60.86 | 61.07 | 60.19 | 60.43 | 2,107,282 | -0.70(-1.15%) |
Apr 26, 2007 | 60.20 | 61.54 | 59.85 | 61.13 | 2,420,675 | +1.06(+1.76%) |
Apr 25, 2007 | 60.20 | 60.33 | 59.59 | 60.07 | 1,060,664 | +0.27(+0.45%) |
Apr 24, 2007 | 59.89 | 59.92 | 58.93 | 59.80 | 1,863,680 | -0.25(-0.42%) |
Apr 23, 2007 | 60.64 | 60.68 | 59.84 | 60.06 | 1,787,395 | -0.46(-0.75%) |
Apr 20, 2007 | 59.42 | 60.54 | 59.22 | 60.51 | 2,546,443 | +1.76(+3.00%) |
Apr 19, 2007 | 58.48 | 59.14 | 58.02 | 58.75 | 1,408,856 | +0.12(+0.21%) |
Apr 18, 2007 | 58.91 | 58.91 | 57.98 | 58.63 | 2,805,430 | -0.28(-0.47%) |
Apr 17, 2007 | 59.49 | 59.49 | 58.58 | 58.91 | 2,266,398 | -0.21(-0.36%) |
Apr 16, 2007 | 59.27 | 59.95 | 58.79 | 59.12 | 2,773,412 | -0.17(-0.28%) |
Apr 13, 2007 | 58.98 | 59.67 | 58.71 | 59.28 | 3,592,316 | +0.12(+0.20%) |
Apr 12, 2007 | 57.68 | 59.55 | 56.85 | 59.17 | 7,775,464 | +2.88(+5.11%) |
Apr 11, 2007 | 56.48 | 56.72 | 55.73 | 56.29 | 2,646,668 | +0.12(+0.22%) |
Apr 10, 2007 | 55.47 | 56.33 | 55.00 | 56.17 | 1,779,390 | +0.74(+1.33%) |
Apr 09, 2007 | 56.11 | 56.31 | 55.07 | 55.43 | 1,905,090 | -0.54(-0.96%) |
Apr 05, 2007 | 56.09 | 56.21 | 55.51 | 55.96 | 2,152,546 | -0.15(-0.27%) |
Apr 04, 2007 | 56.80 | 56.85 | 55.58 | 56.12 | 2,913,211 | -0.67(-1.19%) |
Apr 03, 2007 | 56.27 | 56.96 | 55.91 | 56.79 | 1,845,769 | +0.89(+1.59%) |
Apr 02, 2007 | 54.98 | 56.30 | 54.90 | 55.90 | 3,805,666 | +1.06(+1.93%) |
Mar 30, 2007 | 55.11 | 55.84 | 54.74 | 54.84 | 2,659,840 | -0.24(-0.43%) |
Mar 29, 2007 | 55.30 | 55.80 | 54.64 | 55.08 | 3,888,536 | -0.13(-0.24%) |
Mar 28, 2007 | 55.80 | 55.80 | 54.57 | 55.21 | 16,050,812 | +0.20(+0.36%) |
Mar 27, 2007 | 55.91 | 55.92 | 54.50 | 55.01 | 2,151,442 | -0.93(-1.67%) |
Mar 26, 2007 | 56.18 | 56.52 | 55.30 | 55.95 | 1,398,506 | -0.18(-0.32%) |
Mar 23, 2007 | 55.14 | 56.38 | 55.14 | 56.13 | 2,056,221 | +1.06(+1.92%) |
Mar 22, 2007 | 54.88 | 55.73 | 54.57 | 55.07 | 1,449,843 | -0.41(-0.73%) |
Mar 21, 2007 | 54.91 | 55.79 | 54.46 | 55.48 | 1,437,285 | +0.49(+0.90%) |
Mar 20, 2007 | 53.92 | 55.17 | 53.63 | 54.98 | 1,738,956 | +1.07(+1.98%) |
Mar 19, 2007 | 53.70 | 54.42 | 53.59 | 53.92 | 1,077,101 | +0.57(+1.07%) |
Mar 16, 2007 | 52.99 | 53.53 | 52.42 | 53.35 | 2,010,543 | +0.36(+0.67%) |
Mar 15, 2007 | 53.37 | 54.06 | 52.85 | 52.99 | 2,121,680 | -0.54(-1.00%) |
Mar 14, 2007 | 53.66 | 53.80 | 51.99 | 53.53 | 2,808,743 | +0.00(+0.00%) |
Mar 13, 2007 | 54.96 | 54.70 | 53.50 | 53.53 | 2,604,501 | -1.43(-2.60%) |
Mar 12, 2007 | 54.87 | 55.34 | 54.46 | 54.96 | 1,469,577 | +0.49(+0.90%) |
Mar 09, 2007 | 54.22 | 54.88 | 53.95 | 54.46 | 1,467,093 | +0.31(+0.58%) |
Mar 08, 2007 | 53.79 | 55.29 | 53.79 | 54.15 | 3,171,687 | +0.03(+0.05%) |
Mar 07, 2007 | 53.93 | 54.41 | 53.44 | 54.12 | 1,876,405 | +0.14(+0.27%) |
Mar 06, 2007 | 54.02 | 54.43 | 53.44 | 53.98 | 2,454,356 | +0.78(+1.46%) |
Mar 05, 2007 | 54.01 | 54.40 | 53.17 | 53.20 | 2,239,213 | -1.10(-2.03%) |
Mar 02, 2007 | 55.31 | 56.30 | 54.20 | 54.30 | 3,645,032 | -2.14(-3.80%) |