Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.00 | 55.00 | 54.55 | 54.87 | 1,776,000 | -0.03(-0.05%) |
May 30, 2007 | 54.59 | 54.95 | 54.38 | 54.90 | 1,815,355 | +0.31(+0.57%) |
May 29, 2007 | 54.18 | 54.65 | 54.13 | 54.59 | 2,184,114 | +0.60(+1.11%) |
May 25, 2007 | 54.15 | 54.20 | 53.70 | 53.99 | 1,039,155 | +0.06(+0.11%) |
May 24, 2007 | 54.43 | 54.47 | 53.87 | 53.93 | 2,421,706 | -0.45(-0.83%) |
May 23, 2007 | 54.88 | 54.99 | 54.29 | 54.38 | 1,513,155 | -0.46(-0.84%) |
May 22, 2007 | 54.81 | 55.03 | 54.43 | 54.84 | 1,245,008 | +0.00(+0.00%) |
May 21, 2007 | 54.80 | 54.92 | 54.64 | 54.84 | 1,728,104 | -0.13(-0.24%) |
May 18, 2007 | 55.00 | 55.06 | 54.64 | 54.97 | 1,894,611 | -0.14(-0.25%) |
May 17, 2007 | 55.60 | 55.68 | 54.95 | 55.11 | 1,533,000 | -0.73(-1.31%) |
May 16, 2007 | 55.70 | 55.99 | 55.39 | 55.84 | 1,280,400 | +0.58(+1.05%) |
May 15, 2007 | 55.25 | 55.91 | 55.20 | 55.26 | 1,206,100 | +0.04(+0.07%) |
May 14, 2007 | 55.86 | 55.92 | 55.09 | 55.22 | 1,394,800 | -0.69(-1.23%) |
May 11, 2007 | 55.04 | 55.91 | 55.00 | 55.91 | 1,500,300 | +1.05(+1.91%) |
May 10, 2007 | 55.46 | 55.53 | 54.86 | 54.86 | 1,362,961 | -0.68(-1.22%) |
May 09, 2007 | 54.71 | 55.75 | 54.71 | 55.54 | 2,353,400 | +0.80(+1.46%) |
May 08, 2007 | 54.58 | 54.83 | 54.58 | 54.74 | 1,488,000 | +0.07(+0.13%) |
May 07, 2007 | 54.07 | 54.79 | 54.07 | 54.67 | 1,983,689 | +0.62(+1.15%) |
May 04, 2007 | 54.80 | 54.88 | 53.91 | 54.05 | 1,304,000 | -0.61(-1.12%) |
May 03, 2007 | 54.63 | 54.85 | 54.35 | 54.66 | 1,379,045 | +0.22(+0.40%) |
May 02, 2007 | 53.74 | 54.48 | 53.59 | 54.44 | 1,619,100 | +0.86(+1.61%) |
May 01, 2007 | 53.90 | 54.10 | 53.48 | 53.58 | 1,712,600 | -0.25(-0.46%) |
Apr 30, 2007 | 54.20 | 54.28 | 53.80 | 53.83 | 1,810,253 | -0.27(-0.50%) |
Apr 27, 2007 | 54.01 | 54.40 | 53.82 | 54.10 | 1,251,527 | -0.25(-0.46%) |
Apr 26, 2007 | 54.80 | 54.99 | 54.31 | 54.35 | 2,215,727 | -0.60(-1.09%) |
Apr 25, 2007 | 54.76 | 55.10 | 54.47 | 54.95 | 2,112,360 | +0.25(+0.46%) |
Apr 24, 2007 | 53.97 | 55.00 | 53.97 | 54.70 | 2,606,000 | +0.94(+1.75%) |
Apr 23, 2007 | 53.56 | 54.24 | 53.53 | 53.76 | 1,348,935 | +0.23(+0.43%) |
Apr 20, 2007 | 54.53 | 54.54 | 53.29 | 53.53 | 3,218,371 | +0.58(+1.10%) |
Apr 19, 2007 | 52.91 | 53.26 | 52.82 | 52.95 | 1,351,350 | -0.12(-0.23%) |
Apr 18, 2007 | 54.26 | 54.26 | 52.59 | 53.07 | 1,567,155 | +0.07(+0.13%) |
Apr 17, 2007 | 52.90 | 53.12 | 52.70 | 53.00 | 1,665,387 | +0.21(+0.40%) |
Apr 16, 2007 | 52.75 | 52.88 | 52.12 | 52.79 | 1,180,400 | +0.79(+1.52%) |
Apr 13, 2007 | 52.75 | 52.75 | 51.80 | 52.00 | 2,094,162 | +0.08(+0.15%) |
Apr 12, 2007 | 51.03 | 52.26 | 51.02 | 51.92 | 1,940,900 | -0.33(-0.63%) |
Apr 11, 2007 | 52.22 | 52.40 | 51.93 | 52.25 | 2,301,555 | +0.15(+0.29%) |
Apr 10, 2007 | 51.89 | 52.34 | 51.87 | 52.10 | 1,408,700 | +0.10(+0.19%) |
Apr 09, 2007 | 52.51 | 53.10 | 51.75 | 52.00 | 1,348,200 | +0.01(+0.02%) |
Apr 05, 2007 | 52.14 | 52.14 | 51.71 | 51.99 | 1,035,800 | -0.14(-0.27%) |
Apr 04, 2007 | 52.39 | 52.46 | 51.96 | 52.13 | 1,246,943 | -0.08(-0.15%) |
Apr 03, 2007 | 50.83 | 52.21 | 50.63 | 52.21 | 1,701,600 | +0.53(+1.03%) |
Apr 02, 2007 | 50.85 | 51.95 | 50.85 | 51.68 | 1,373,647 | +0.01(+0.02%) |
Mar 30, 2007 | 51.97 | 52.21 | 51.33 | 51.67 | 2,665,600 | -0.34(-0.65%) |
Mar 29, 2007 | 52.07 | 52.14 | 51.52 | 52.01 | 1,582,045 | +0.37(+0.72%) |
Mar 28, 2007 | 51.85 | 51.97 | 51.00 | 51.64 | 2,508,655 | -0.09(-0.17%) |
Mar 27, 2007 | 51.51 | 51.94 | 51.35 | 51.73 | 2,159,075 | +0.05(+0.10%) |
Mar 26, 2007 | 51.12 | 51.72 | 50.82 | 51.68 | 2,221,100 | +0.31(+0.60%) |
Mar 23, 2007 | 51.25 | 51.48 | 51.21 | 51.37 | 2,097,127 | +0.13(+0.25%) |
Mar 22, 2007 | 50.39 | 51.90 | 50.39 | 51.24 | 3,239,700 | +0.02(+0.04%) |
Mar 21, 2007 | 50.22 | 51.33 | 50.10 | 51.22 | 2,634,258 | +1.18(+2.36%) |
Mar 20, 2007 | 49.99 | 50.11 | 49.79 | 50.04 | 4,295,800 | +0.04(+0.08%) |
Mar 19, 2007 | 49.96 | 50.08 | 49.75 | 50.00 | 2,464,300 | +0.33(+0.66%) |
Mar 16, 2007 | 49.55 | 50.13 | 49.40 | 49.67 | 3,996,100 | +0.16(+0.32%) |
Mar 15, 2007 | 49.29 | 49.79 | 49.13 | 49.51 | 2,227,753 | +0.09(+0.18%) |
Mar 14, 2007 | 48.64 | 49.73 | 48.30 | 49.42 | 2,933,889 | +0.60(+1.23%) |
Mar 13, 2007 | 50.00 | 49.77 | 48.82 | 48.82 | 3,656,000 | -1.18(-2.36%) |
Mar 12, 2007 | 50.00 | 50.18 | 49.86 | 50.00 | 3,091,800 | -0.20(-0.40%) |
Mar 09, 2007 | 50.26 | 50.38 | 49.95 | 50.20 | 2,903,700 | -0.08(-0.16%) |
Mar 08, 2007 | 50.25 | 50.54 | 50.05 | 50.28 | 3,763,100 | +0.36(+0.72%) |
Mar 07, 2007 | 49.50 | 50.07 | 49.26 | 49.92 | 5,627,500 | +0.72(+1.46%) |
Mar 06, 2007 | 49.45 | 49.67 | 48.93 | 49.20 | 3,769,400 | +0.03(+0.06%) |
Mar 05, 2007 | 50.45 | 50.65 | 49.10 | 49.17 | 3,657,402 | -1.47(-2.90%) |
Mar 02, 2007 | 50.50 | 50.90 | 50.32 | 50.64 | 2,331,200 | -0.11(-0.22%) |