Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.52 | 55.68 | 54.75 | 55.07 | 174,411 | -0.30(-0.55%) |
May 30, 2007 | 53.94 | 55.37 | 53.73 | 55.37 | 181,794 | +1.61(+2.99%) |
May 29, 2007 | 52.75 | 53.94 | 52.32 | 53.76 | 247,424 | +1.80(+3.46%) |
May 25, 2007 | 51.87 | 52.52 | 51.60 | 51.96 | 179,661 | +0.48(+0.94%) |
May 24, 2007 | 52.37 | 52.37 | 50.89 | 51.48 | 356,205 | -0.87(-1.65%) |
May 23, 2007 | 53.06 | 53.36 | 52.35 | 52.35 | 178,677 | -0.52(-0.99%) |
May 22, 2007 | 52.29 | 53.15 | 52.20 | 52.87 | 78,919 | +0.76(+1.46%) |
May 21, 2007 | 51.81 | 52.80 | 51.81 | 52.11 | 233,477 | +0.32(+0.61%) |
May 18, 2007 | 52.11 | 52.34 | 51.45 | 51.79 | 633,327 | -0.65(-1.23%) |
May 17, 2007 | 53.31 | 53.31 | 52.38 | 52.44 | 136,181 | -0.96(-1.80%) |
May 16, 2007 | 54.18 | 54.18 | 53.12 | 53.40 | 202,795 | -0.62(-1.15%) |
May 15, 2007 | 54.82 | 55.15 | 53.94 | 54.02 | 174,411 | -0.80(-1.46%) |
May 14, 2007 | 55.24 | 55.86 | 54.82 | 54.82 | 116,492 | -0.21(-0.39%) |
May 11, 2007 | 54.55 | 55.17 | 54.55 | 55.04 | 360,963 | +0.61(+1.12%) |
May 10, 2007 | 54.82 | 55.02 | 54.32 | 54.43 | 99,265 | -0.55(-1.00%) |
May 09, 2007 | 54.43 | 55.41 | 54.43 | 54.98 | 152,917 | +0.46(+0.84%) |
May 08, 2007 | 54.55 | 54.70 | 54.44 | 54.52 | 145,533 | -0.46(-0.83%) |
May 07, 2007 | 54.73 | 55.02 | 54.73 | 54.98 | 198,201 | +0.18(+0.33%) |
May 04, 2007 | 55.23 | 55.33 | 54.47 | 54.79 | 217,398 | -0.44(-0.79%) |
May 03, 2007 | 55.31 | 55.43 | 55.09 | 55.23 | 98,116 | +0.13(+0.23%) |
May 02, 2007 | 54.91 | 55.19 | 54.48 | 55.10 | 101,726 | +0.49(+0.89%) |
May 01, 2007 | 55.24 | 55.24 | 54.22 | 54.62 | 170,473 | -0.47(-0.85%) |
Apr 30, 2007 | 56.08 | 56.21 | 55.08 | 55.08 | 55,949 | -1.05(-1.88%) |
Apr 27, 2007 | 55.95 | 56.31 | 55.94 | 56.14 | 102,710 | -0.05(-0.10%) |
Apr 26, 2007 | 56.30 | 56.46 | 55.95 | 56.19 | 106,484 | -0.09(-0.16%) |
Apr 25, 2007 | 56.61 | 56.77 | 55.74 | 56.29 | 66,942 | +0.00(+0.00%) |
Apr 24, 2007 | 56.72 | 56.72 | 55.96 | 56.29 | 93,194 | -0.37(-0.65%) |
Apr 23, 2007 | 56.35 | 56.77 | 56.32 | 56.65 | 114,359 | +0.70(+1.25%) |
Apr 20, 2007 | 56.07 | 56.10 | 55.74 | 55.95 | 182,450 | +0.38(+0.68%) |
Apr 19, 2007 | 55.58 | 55.76 | 55.39 | 55.57 | 88,928 | -0.50(-0.89%) |
Apr 18, 2007 | 56.26 | 56.26 | 55.97 | 56.07 | 58,738 | -0.23(-0.41%) |
Apr 17, 2007 | 55.51 | 56.39 | 55.51 | 56.30 | 126,829 | +0.84(+1.51%) |
Apr 16, 2007 | 55.89 | 55.89 | 55.32 | 55.46 | 85,974 | -0.12(-0.22%) |
Apr 13, 2007 | 55.02 | 56.26 | 54.68 | 55.58 | 148,651 | +0.73(+1.33%) |
Apr 12, 2007 | 55.28 | 55.28 | 54.60 | 54.85 | 34,783 | -0.37(-0.66%) |
Apr 11, 2007 | 56.07 | 56.14 | 55.01 | 55.22 | 114,031 | -0.99(-1.76%) |
Apr 10, 2007 | 55.88 | 56.36 | 55.88 | 56.21 | 142,252 | +0.37(+0.67%) |
Apr 09, 2007 | 55.83 | 56.00 | 55.75 | 55.83 | 147,666 | +0.02(+0.03%) |
Apr 05, 2007 | 55.74 | 55.96 | 55.74 | 55.82 | 62,184 | -0.07(-0.13%) |
Apr 04, 2007 | 56.16 | 56.16 | 55.49 | 55.89 | 78,591 | -0.20(-0.35%) |
Apr 03, 2007 | 56.01 | 56.33 | 55.81 | 56.08 | 39,706 | +0.41(+0.73%) |
Apr 02, 2007 | 55.25 | 55.75 | 55.16 | 55.68 | 50,206 | +0.55(+1.00%) |
Mar 30, 2007 | 54.59 | 55.19 | 54.55 | 55.13 | 148,651 | +0.66(+1.22%) |
Mar 29, 2007 | 54.70 | 54.94 | 54.18 | 54.46 | 1,310,134 | +0.19(+0.35%) |
Mar 28, 2007 | 54.19 | 54.85 | 53.92 | 54.27 | 94,342 | -0.46(-0.84%) |
Mar 27, 2007 | 55.25 | 55.30 | 54.63 | 54.73 | 215,101 | -0.63(-1.13%) |
Mar 26, 2007 | 56.38 | 56.38 | 55.24 | 55.36 | 173,098 | -0.94(-1.68%) |
Mar 23, 2007 | 56.32 | 56.62 | 55.92 | 56.30 | 152,261 | +0.05(+0.09%) |
Mar 22, 2007 | 56.17 | 56.43 | 55.91 | 56.26 | 49,058 | +0.03(+0.05%) |
Mar 21, 2007 | 55.58 | 56.37 | 55.19 | 56.22 | 73,997 | +0.70(+1.26%) |
Mar 20, 2007 | 55.23 | 55.65 | 55.07 | 55.52 | 101,397 | +0.15(+0.26%) |
Mar 19, 2007 | 55.03 | 55.61 | 55.03 | 55.38 | 39,377 | +0.50(+0.91%) |
Mar 16, 2007 | 55.21 | 55.45 | 54.74 | 54.88 | 169,816 | -0.76(-1.36%) |
Mar 15, 2007 | 55.34 | 55.78 | 55.33 | 55.63 | 56,769 | +0.51(+0.93%) |
Mar 14, 2007 | 54.91 | 55.27 | 54.04 | 55.12 | 79,247 | +0.26(+0.47%) |
Mar 13, 2007 | 56.29 | 56.19 | 54.85 | 54.87 | 99,429 | -1.42(-2.52%) |
Mar 12, 2007 | 55.63 | 56.50 | 55.63 | 56.29 | 60,051 | +0.25(+0.45%) |
Mar 09, 2007 | 55.86 | 56.04 | 55.47 | 56.04 | 95,327 | +0.86(+1.56%) |
Mar 08, 2007 | 55.58 | 55.65 | 55.05 | 55.18 | 123,712 | +0.84(+1.54%) |
Mar 07, 2007 | 55.25 | 55.25 | 54.27 | 54.34 | 122,235 | -0.83(-1.50%) |
Mar 06, 2007 | 53.94 | 55.33 | 53.94 | 55.17 | 167,848 | +1.95(+3.66%) |
Mar 05, 2007 | 54.49 | 54.67 | 53.22 | 53.22 | 231,344 | -2.12(-3.83%) |
Mar 02, 2007 | 56.05 | 56.31 | 55.34 | 55.34 | 283,848 | -1.19(-2.10%) |