Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.67 | 60.12 | 59.35 | 59.99 | 2,797,786 | +1.33(+2.27%) |
May 30, 2007 | 57.45 | 58.66 | 57.51 | 58.66 | 2,252,360 | +0.06(+0.10%) |
May 29, 2007 | 58.80 | 59.05 | 57.85 | 58.60 | 2,763,470 | -0.09(-0.15%) |
May 25, 2007 | 58.08 | 58.87 | 57.70 | 58.69 | 1,889,220 | +1.27(+2.21%) |
May 24, 2007 | 58.70 | 59.17 | 57.09 | 57.42 | 4,206,550 | -1.15(-1.96%) |
May 23, 2007 | 59.30 | 59.76 | 58.36 | 58.57 | 3,085,600 | -0.04(-0.07%) |
May 22, 2007 | 59.05 | 59.35 | 58.61 | 58.61 | 2,234,900 | -0.51(-0.86%) |
May 21, 2007 | 59.18 | 59.80 | 58.72 | 59.12 | 3,702,948 | -0.17(-0.29%) |
May 18, 2007 | 59.19 | 59.53 | 59.00 | 59.29 | 3,581,650 | +1.64(+2.84%) |
May 17, 2007 | 57.80 | 58.10 | 56.92 | 57.65 | 2,886,400 | +0.31(+0.54%) |
May 16, 2007 | 57.29 | 57.84 | 56.50 | 57.34 | 3,806,889 | -0.74(-1.27%) |
May 15, 2007 | 57.03 | 58.34 | 56.94 | 58.08 | 2,879,400 | +1.35(+2.38%) |
May 14, 2007 | 56.30 | 57.19 | 56.45 | 56.73 | 2,673,753 | +0.41(+0.73%) |
May 11, 2007 | 55.87 | 56.63 | 55.59 | 56.32 | 1,426,596 | +1.31(+2.38%) |
May 10, 2007 | 56.12 | 56.42 | 54.90 | 55.01 | 1,983,950 | -2.34(-4.08%) |
May 09, 2007 | 56.41 | 57.47 | 56.46 | 57.35 | 2,236,138 | +0.95(+1.68%) |
May 08, 2007 | 56.30 | 56.52 | 55.77 | 56.40 | 2,325,000 | -1.08(-1.88%) |
May 07, 2007 | 57.91 | 57.99 | 57.41 | 57.48 | 1,788,909 | +1.01(+1.79%) |
May 04, 2007 | 55.24 | 57.04 | 55.25 | 56.47 | 3,277,300 | +1.96(+3.60%) |
May 03, 2007 | 54.74 | 54.83 | 53.90 | 54.51 | 2,092,900 | +0.19(+0.35%) |
May 02, 2007 | 53.48 | 54.36 | 53.40 | 54.32 | 2,332,700 | +1.37(+2.59%) |
May 01, 2007 | 53.45 | 54.04 | 52.41 | 52.95 | 2,094,918 | -0.47(-0.88%) |
Apr 30, 2007 | 54.17 | 54.50 | 53.40 | 53.42 | 1,531,224 | -0.26(-0.48%) |
Apr 27, 2007 | 53.65 | 53.94 | 53.42 | 53.68 | 2,169,600 | +0.08(+0.15%) |
Apr 26, 2007 | 54.00 | 54.08 | 53.32 | 53.60 | 1,712,491 | -0.65(-1.20%) |
Apr 25, 2007 | 54.41 | 54.62 | 53.90 | 54.25 | 1,717,300 | +0.16(+0.30%) |
Apr 24, 2007 | 54.11 | 54.36 | 53.66 | 54.09 | 2,194,685 | -0.62(-1.13%) |
Apr 23, 2007 | 54.52 | 55.11 | 54.48 | 54.71 | 1,600,457 | -0.17(-0.31%) |
Apr 20, 2007 | 54.69 | 55.39 | 54.69 | 54.88 | 3,724,920 | +1.48(+2.77%) |
Apr 19, 2007 | 52.68 | 53.50 | 52.42 | 53.40 | 2,544,686 | +0.19(+0.36%) |
Apr 18, 2007 | 52.90 | 53.39 | 52.50 | 53.21 | 1,556,360 | -0.29(-0.54%) |
Apr 17, 2007 | 54.18 | 54.24 | 53.45 | 53.50 | 2,431,319 | -1.27(-2.32%) |
Apr 16, 2007 | 54.72 | 54.89 | 54.45 | 54.77 | 2,087,450 | +0.41(+0.75%) |
Apr 13, 2007 | 54.25 | 54.55 | 54.17 | 54.36 | 2,349,257 | +0.01(+0.02%) |
Apr 12, 2007 | 53.99 | 54.68 | 53.99 | 54.35 | 1,677,800 | +0.00(+0.00%) |
Apr 11, 2007 | 55.27 | 55.33 | 54.23 | 54.35 | 2,053,611 | -0.99(-1.79%) |
Apr 10, 2007 | 55.45 | 55.49 | 54.89 | 55.34 | 1,631,550 | +0.77(+1.41%) |
Apr 09, 2007 | 55.00 | 55.34 | 54.51 | 54.57 | 1,645,900 | -0.25(-0.46%) |
Apr 05, 2007 | 54.14 | 55.12 | 54.12 | 54.82 | 1,655,500 | -0.22(-0.40%) |
Apr 04, 2007 | 53.66 | 55.18 | 53.55 | 55.04 | 3,951,575 | +1.44(+2.69%) |
Apr 03, 2007 | 53.59 | 54.12 | 53.33 | 53.60 | 1,174,200 | +0.00(+0.00%) |
Apr 02, 2007 | 53.39 | 53.82 | 53.10 | 53.60 | 1,797,500 | +0.71(+1.34%) |
Mar 30, 2007 | 52.92 | 53.39 | 52.75 | 52.89 | 2,117,600 | -0.23(-0.43%) |
Mar 29, 2007 | 52.54 | 53.29 | 52.09 | 53.12 | 2,662,809 | +2.12(+4.16%) |
Mar 28, 2007 | 51.74 | 51.94 | 50.95 | 51.00 | 1,917,700 | -1.44(-2.75%) |
Mar 27, 2007 | 53.26 | 53.29 | 52.35 | 52.44 | 2,432,900 | -1.25(-2.33%) |
Mar 26, 2007 | 53.28 | 53.74 | 52.55 | 53.69 | 2,859,800 | +1.04(+1.98%) |
Mar 23, 2007 | 51.93 | 52.97 | 51.82 | 52.65 | 2,366,500 | +0.53(+1.02%) |
Mar 22, 2007 | 53.14 | 53.14 | 51.71 | 52.12 | 2,908,700 | -0.97(-1.83%) |
Mar 21, 2007 | 50.92 | 53.39 | 50.82 | 53.09 | 3,276,500 | +3.22(+6.46%) |
Mar 20, 2007 | 49.28 | 49.97 | 48.99 | 49.87 | 3,053,400 | +0.02(+0.04%) |
Mar 19, 2007 | 49.88 | 50.07 | 49.39 | 49.85 | 1,939,800 | -0.20(-0.40%) |
Mar 16, 2007 | 50.60 | 50.99 | 49.99 | 50.05 | 1,827,800 | -0.30(-0.60%) |
Mar 15, 2007 | 49.69 | 50.72 | 49.64 | 50.35 | 1,511,400 | -0.22(-0.44%) |
Mar 14, 2007 | 50.12 | 50.57 | 49.24 | 50.57 | 2,191,800 | +0.36(+0.72%) |
Mar 13, 2007 | 51.88 | 51.85 | 50.03 | 50.21 | 2,416,900 | -1.67(-3.22%) |
Mar 12, 2007 | 51.53 | 52.39 | 51.23 | 51.88 | 1,872,800 | -0.29(-0.56%) |
Mar 09, 2007 | 52.32 | 52.66 | 51.79 | 52.17 | 1,731,100 | -0.33(-0.63%) |
Mar 08, 2007 | 52.53 | 52.99 | 52.16 | 52.50 | 2,595,300 | +0.96(+1.86%) |
Mar 07, 2007 | 51.38 | 52.11 | 51.22 | 51.54 | 2,035,700 | +0.70(+1.38%) |
Mar 06, 2007 | 50.61 | 51.29 | 50.20 | 50.84 | 1,955,600 | +1.76(+3.59%) |
Mar 05, 2007 | 49.44 | 50.15 | 48.89 | 49.08 | 4,039,800 | -2.21(-4.31%) |
Mar 02, 2007 | 52.49 | 52.68 | 51.01 | 51.29 | 2,819,300 | -0.96(-1.84%) |