Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.26 | 54.28 | 54.01 | 54.08 | 605,000 | -0.04(-0.07%) |
May 30, 2007 | 53.53 | 54.12 | 53.50 | 54.12 | 921,657 | +0.41(+0.77%) |
May 29, 2007 | 53.76 | 54.42 | 53.49 | 53.70 | 843,634 | +0.04(+0.07%) |
May 25, 2007 | 53.51 | 53.70 | 53.44 | 53.67 | 5,118,745 | +0.28(+0.52%) |
May 24, 2007 | 53.80 | 54.05 | 53.29 | 53.39 | 1,087,368 | -0.41(-0.76%) |
May 23, 2007 | 53.96 | 54.12 | 53.77 | 53.80 | 1,088,139 | +0.01(+0.01%) |
May 22, 2007 | 53.88 | 54.00 | 53.76 | 53.79 | 1,057,348 | -0.06(-0.11%) |
May 21, 2007 | 53.90 | 54.06 | 53.79 | 53.85 | 2,498,961 | +0.02(+0.03%) |
May 18, 2007 | 53.67 | 53.90 | 53.61 | 53.84 | 6,418,489 | +0.38(+0.70%) |
May 17, 2007 | 53.49 | 53.64 | 53.38 | 53.46 | 1,495,474 | -0.06(-0.11%) |
May 16, 2007 | 53.29 | 53.54 | 53.10 | 53.52 | 1,150,505 | +0.54(+1.01%) |
May 15, 2007 | 53.13 | 53.45 | 52.96 | 52.98 | 1,969,089 | +0.00(+0.00%) |
May 14, 2007 | 53.10 | 53.22 | 52.82 | 52.98 | 615,307 | -0.11(-0.22%) |
May 11, 2007 | 52.79 | 53.10 | 52.73 | 53.10 | 770,831 | +0.51(+0.96%) |
May 10, 2007 | 53.14 | 53.18 | 52.59 | 52.59 | 768,743 | -0.71(-1.32%) |
May 09, 2007 | 53.06 | 53.36 | 53.01 | 53.30 | 2,907,708 | +0.19(+0.36%) |
May 08, 2007 | 53.11 | 53.21 | 52.94 | 53.11 | 458,871 | -0.15(-0.27%) |
May 07, 2007 | 53.21 | 53.27 | 53.16 | 53.25 | 1,684,449 | +0.18(+0.35%) |
May 04, 2007 | 53.10 | 53.21 | 52.95 | 53.07 | 952,539 | +0.08(+0.16%) |
May 03, 2007 | 52.85 | 53.01 | 52.78 | 52.98 | 1,187,951 | +0.26(+0.49%) |
May 02, 2007 | 52.59 | 52.85 | 52.59 | 52.72 | 1,133,215 | +0.29(+0.56%) |
May 01, 2007 | 52.43 | 52.49 | 52.16 | 52.43 | 703,156 | +0.14(+0.26%) |
Apr 30, 2007 | 52.62 | 52.73 | 52.29 | 52.29 | 2,539,590 | -0.25(-0.48%) |
Apr 27, 2007 | 52.39 | 52.66 | 52.37 | 52.55 | 1,333,219 | +0.03(+0.05%) |
Apr 26, 2007 | 52.45 | 52.64 | 52.12 | 52.52 | 541,714 | -0.01(-0.02%) |
Apr 25, 2007 | 52.28 | 52.88 | 52.09 | 52.53 | 1,550,925 | +0.52(+1.00%) |
Apr 24, 2007 | 52.06 | 52.12 | 51.79 | 52.01 | 6,571,060 | +0.00(+0.00%) |
Apr 23, 2007 | 52.19 | 52.33 | 52.01 | 52.01 | 1,860,076 | -0.26(-0.50%) |
Apr 20, 2007 | 52.07 | 52.32 | 52.01 | 52.27 | 648,186 | +0.47(+0.90%) |
Apr 19, 2007 | 51.58 | 51.85 | 51.48 | 51.80 | 1,949,220 | +0.11(+0.21%) |
Apr 18, 2007 | 51.55 | 51.88 | 51.48 | 51.70 | 1,339,985 | +0.02(+0.03%) |
Apr 17, 2007 | 51.65 | 52.00 | 51.47 | 51.68 | 2,862,134 | +0.15(+0.28%) |
Apr 16, 2007 | 51.32 | 51.66 | 51.32 | 51.54 | 3,941,767 | +0.44(+0.86%) |
Apr 13, 2007 | 50.92 | 51.14 | 50.78 | 51.10 | 593,597 | +0.31(+0.62%) |
Apr 12, 2007 | 50.55 | 50.87 | 50.39 | 50.78 | 331,479 | +0.25(+0.50%) |
Apr 11, 2007 | 50.79 | 50.82 | 50.43 | 50.53 | 378,004 | -0.29(-0.57%) |
Apr 10, 2007 | 50.39 | 50.85 | 50.39 | 50.82 | 771,119 | +0.16(+0.32%) |
Apr 09, 2007 | 50.84 | 50.86 | 50.65 | 50.66 | 201,573 | +0.00(+0.00%) |
Apr 05, 2007 | 50.43 | 50.71 | 50.36 | 50.66 | 356,581 | +0.21(+0.41%) |
Apr 04, 2007 | 50.37 | 50.50 | 50.29 | 50.46 | 1,725,236 | +0.10(+0.20%) |
Apr 03, 2007 | 50.13 | 50.49 | 50.13 | 50.36 | 743,170 | +0.46(+0.92%) |
Apr 02, 2007 | 49.96 | 49.98 | 49.66 | 49.90 | 669,845 | -0.01(-0.02%) |
Mar 30, 2007 | 50.06 | 50.13 | 49.42 | 49.90 | 1,083,573 | -0.04(-0.08%) |
Mar 29, 2007 | 50.02 | 50.04 | 49.60 | 49.94 | 876,774 | +0.23(+0.46%) |
Mar 28, 2007 | 49.92 | 50.00 | 49.59 | 49.71 | 3,215,101 | -0.39(-0.78%) |
Mar 27, 2007 | 50.19 | 50.22 | 50.03 | 50.10 | 1,155,202 | -0.26(-0.52%) |
Mar 26, 2007 | 50.31 | 50.38 | 49.88 | 50.36 | 3,346,878 | -0.19(-0.38%) |
Mar 23, 2007 | 50.48 | 50.67 | 50.45 | 50.55 | 1,797,648 | +0.12(+0.24%) |
Mar 22, 2007 | 50.46 | 50.67 | 50.34 | 50.43 | 1,319,467 | -0.05(-0.09%) |
Mar 21, 2007 | 49.74 | 50.62 | 49.64 | 50.48 | 884,472 | +0.82(+1.65%) |
Mar 20, 2007 | 49.38 | 49.70 | 49.34 | 49.66 | 972,671 | +0.26(+0.53%) |
Mar 19, 2007 | 49.15 | 49.40 | 49.07 | 49.40 | 589,865 | +0.58(+1.19%) |
Mar 16, 2007 | 47.90 | 49.23 | 47.90 | 48.81 | 439,561 | -0.23(-0.47%) |
Mar 15, 2007 | 48.88 | 49.22 | 48.82 | 49.04 | 520,976 | +0.12(+0.25%) |
Mar 14, 2007 | 49.82 | 49.82 | 48.16 | 48.92 | 1,612,899 | +0.28(+0.58%) |
Mar 13, 2007 | 49.63 | 49.51 | 48.62 | 48.64 | 2,678,207 | -1.00(-2.01%) |
Mar 12, 2007 | 49.32 | 49.73 | 49.32 | 49.63 | 717,206 | +0.16(+0.33%) |
Mar 09, 2007 | 49.70 | 49.78 | 49.28 | 49.47 | 1,378,441 | +0.01(+0.02%) |
Mar 08, 2007 | 49.47 | 49.67 | 49.32 | 49.47 | 1,235,834 | +0.30(+0.61%) |
Mar 07, 2007 | 49.28 | 49.49 | 49.05 | 49.17 | 1,069,351 | -0.09(-0.19%) |
Mar 06, 2007 | 49.04 | 49.37 | 48.82 | 49.26 | 1,205,826 | +0.37(+0.75%) |
Mar 05, 2007 | 48.63 | 49.18 | 48.44 | 48.89 | 1,169,946 | -0.05(-0.11%) |
Mar 02, 2007 | 49.21 | 49.47 | 48.88 | 48.95 | 1,195,910 | -0.49(-0.99%) |