Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.72 | 56.85 | 55.44 | 55.69 | 2,488,528 | -0.85(-1.51%) |
May 30, 2007 | 56.82 | 57.37 | 56.35 | 56.55 | 1,680,653 | -0.26(-0.46%) |
May 29, 2007 | 56.90 | 57.42 | 56.47 | 56.81 | 991,791 | -0.16(-0.28%) |
May 25, 2007 | 56.88 | 57.30 | 56.62 | 56.97 | 897,091 | +0.15(+0.27%) |
May 24, 2007 | 56.74 | 57.06 | 56.16 | 56.82 | 1,323,154 | -0.02(-0.03%) |
May 23, 2007 | 57.53 | 57.66 | 56.65 | 56.83 | 1,209,714 | -0.42(-0.74%) |
May 22, 2007 | 57.80 | 57.80 | 56.74 | 57.26 | 1,569,798 | -0.32(-0.56%) |
May 21, 2007 | 58.02 | 58.07 | 57.35 | 57.58 | 1,559,771 | -0.64(-1.09%) |
May 18, 2007 | 58.75 | 58.85 | 57.67 | 58.22 | 1,526,459 | -0.47(-0.80%) |
May 17, 2007 | 59.02 | 59.43 | 58.18 | 58.68 | 1,267,871 | -0.39(-0.65%) |
May 16, 2007 | 59.12 | 59.47 | 58.81 | 59.07 | 836,371 | +0.13(+0.23%) |
May 15, 2007 | 58.84 | 59.44 | 58.45 | 58.93 | 1,239,572 | +0.11(+0.18%) |
May 14, 2007 | 57.80 | 59.22 | 57.79 | 58.83 | 1,417,327 | +1.02(+1.77%) |
May 11, 2007 | 57.53 | 58.49 | 57.35 | 57.80 | 1,168,603 | +0.33(+0.58%) |
May 10, 2007 | 57.82 | 58.27 | 57.03 | 57.47 | 1,402,234 | -0.47(-0.81%) |
May 09, 2007 | 57.05 | 58.33 | 56.87 | 57.94 | 1,320,569 | +0.89(+1.56%) |
May 08, 2007 | 56.91 | 57.52 | 56.40 | 57.05 | 1,858,361 | -0.33(-0.58%) |
May 07, 2007 | 57.98 | 58.24 | 57.19 | 57.38 | 1,630,406 | -0.48(-0.84%) |
May 04, 2007 | 57.13 | 58.31 | 56.96 | 57.87 | 1,895,790 | +0.90(+1.58%) |
May 03, 2007 | 57.89 | 58.11 | 56.86 | 56.97 | 1,418,389 | -0.68(-1.18%) |
May 02, 2007 | 56.55 | 58.00 | 56.40 | 57.65 | 1,489,595 | +1.10(+1.95%) |
May 01, 2007 | 56.76 | 56.76 | 56.20 | 56.55 | 2,065,471 | -0.22(-0.38%) |
Apr 30, 2007 | 60.09 | 60.09 | 56.15 | 56.76 | 4,111,584 | -1.52(-2.60%) |
Apr 27, 2007 | 58.07 | 58.45 | 57.26 | 58.28 | 1,659,039 | -0.08(-0.14%) |
Apr 26, 2007 | 57.62 | 58.79 | 57.62 | 58.36 | 1,863,815 | +0.77(+1.34%) |
Apr 25, 2007 | 56.91 | 57.81 | 55.21 | 57.59 | 1,819,613 | +0.57(+0.99%) |
Apr 24, 2007 | 56.71 | 57.53 | 56.71 | 57.02 | 1,170,608 | +0.52(+0.92%) |
Apr 23, 2007 | 56.79 | 56.92 | 56.43 | 56.50 | 774,537 | -0.07(-0.13%) |
Apr 20, 2007 | 56.41 | 57.31 | 56.22 | 56.57 | 1,715,080 | +0.40(+0.72%) |
Apr 19, 2007 | 55.60 | 56.58 | 54.50 | 56.17 | 2,097,669 | -0.38(-0.67%) |
Apr 18, 2007 | 56.56 | 56.74 | 55.66 | 56.55 | 1,051,954 | -0.05(-0.10%) |
Apr 17, 2007 | 56.96 | 57.59 | 56.33 | 56.60 | 1,085,489 | -0.20(-0.35%) |
Apr 16, 2007 | 56.49 | 57.01 | 56.31 | 56.80 | 893,336 | +0.44(+0.78%) |
Apr 13, 2007 | 56.10 | 56.36 | 55.42 | 56.36 | 1,136,907 | +0.40(+0.71%) |
Apr 12, 2007 | 55.81 | 56.55 | 55.62 | 55.96 | 1,572,697 | -0.06(-0.11%) |
Apr 11, 2007 | 56.65 | 56.77 | 55.54 | 56.03 | 1,359,434 | -0.66(-1.16%) |
Apr 10, 2007 | 56.54 | 56.99 | 56.36 | 56.68 | 1,317,895 | +0.07(+0.13%) |
Apr 09, 2007 | 56.38 | 57.18 | 56.38 | 56.61 | 1,664,498 | +0.41(+0.73%) |
Apr 05, 2007 | 55.19 | 56.31 | 55.19 | 56.20 | 1,572,918 | +1.04(+1.89%) |
Apr 04, 2007 | 54.90 | 55.34 | 54.66 | 55.16 | 1,122,924 | +0.26(+0.47%) |
Apr 03, 2007 | 54.75 | 55.51 | 54.44 | 54.90 | 3,061,719 | +1.89(+3.57%) |
Apr 02, 2007 | 52.18 | 53.36 | 52.05 | 53.00 | 1,946,371 | +0.92(+1.78%) |
Mar 30, 2007 | 51.55 | 52.27 | 51.32 | 52.08 | 2,558,582 | +0.66(+1.29%) |
Mar 29, 2007 | 52.97 | 52.97 | 51.24 | 51.41 | 1,825,660 | -1.20(-2.29%) |
Mar 28, 2007 | 53.36 | 53.36 | 52.34 | 52.62 | 1,122,439 | -0.74(-1.40%) |
Mar 27, 2007 | 54.43 | 54.44 | 52.74 | 53.36 | 2,358,263 | -1.16(-2.12%) |
Mar 26, 2007 | 54.29 | 55.01 | 54.11 | 54.52 | 1,984,042 | +0.22(+0.41%) |
Mar 23, 2007 | 53.75 | 54.63 | 53.49 | 54.29 | 2,128,196 | +0.54(+1.00%) |
Mar 22, 2007 | 51.79 | 53.89 | 51.60 | 53.76 | 3,264,490 | +2.04(+3.94%) |
Mar 21, 2007 | 51.97 | 52.05 | 51.03 | 51.72 | 2,951,241 | -0.33(-0.64%) |
Mar 20, 2007 | 52.83 | 52.83 | 51.92 | 52.05 | 1,942,918 | -0.78(-1.48%) |
Mar 19, 2007 | 52.87 | 53.25 | 52.54 | 52.83 | 1,334,050 | +0.57(+1.08%) |
Mar 16, 2007 | 52.60 | 52.86 | 52.01 | 52.27 | 1,891,000 | -0.37(-0.70%) |
Mar 15, 2007 | 52.40 | 53.04 | 52.32 | 52.63 | 1,313,739 | +0.23(+0.45%) |
Mar 14, 2007 | 52.78 | 53.57 | 51.93 | 52.40 | 1,676,754 | +0.02(+0.03%) |
Mar 13, 2007 | 54.03 | 54.13 | 52.36 | 52.38 | 2,214,652 | -1.65(-3.06%) |
Mar 12, 2007 | 53.40 | 54.24 | 53.09 | 54.03 | 2,098,895 | +1.03(+1.95%) |
Mar 09, 2007 | 54.93 | 55.11 | 52.80 | 53.00 | 2,057,895 | -1.85(-3.37%) |
Mar 08, 2007 | 54.03 | 55.16 | 54.02 | 54.85 | 2,472,571 | +0.98(+1.82%) |
Mar 07, 2007 | 53.36 | 54.18 | 52.96 | 53.87 | 2,150,813 | +0.53(+0.99%) |
Mar 06, 2007 | 52.21 | 53.53 | 52.21 | 53.34 | 2,209,861 | +1.41(+2.71%) |
Mar 05, 2007 | 52.61 | 52.82 | 51.72 | 51.93 | 2,461,207 | -1.66(-3.10%) |
Mar 02, 2007 | 54.58 | 54.61 | 53.58 | 53.59 | 1,986,703 | -0.99(-1.81%) |