Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.70 | 57.92 | 57.51 | 57.70 | 568,400 | +0.47(+0.82%) |
May 30, 2007 | 56.62 | 57.41 | 56.51 | 57.23 | 690,200 | +0.52(+0.92%) |
May 29, 2007 | 56.89 | 57.00 | 56.41 | 56.71 | 789,900 | -0.04(-0.07%) |
May 25, 2007 | 56.75 | 57.03 | 56.42 | 56.75 | 773,000 | +0.23(+0.41%) |
May 24, 2007 | 57.40 | 57.56 | 56.25 | 56.52 | 1,059,400 | -1.54(-2.65%) |
May 23, 2007 | 58.75 | 59.04 | 58.06 | 58.06 | 777,909 | -1.40(-2.35%) |
May 22, 2007 | 58.74 | 59.84 | 58.80 | 59.46 | 1,189,800 | +2.08(+3.62%) |
May 21, 2007 | 56.99 | 57.80 | 56.92 | 57.38 | 1,448,900 | +1.82(+3.28%) |
May 18, 2007 | 55.27 | 55.82 | 55.27 | 55.56 | 723,000 | +0.51(+0.93%) |
May 17, 2007 | 54.87 | 55.19 | 54.52 | 55.05 | 1,069,200 | -0.80(-1.43%) |
May 16, 2007 | 54.91 | 56.09 | 54.60 | 55.85 | 1,969,955 | +3.15(+5.98%) |
May 15, 2007 | 54.61 | 53.17 | 52.51 | 52.70 | 968,303 | -1.41(-2.61%) |
May 14, 2007 | 54.19 | 54.39 | 53.87 | 54.11 | 293,425 | +0.05(+0.09%) |
May 11, 2007 | 53.82 | 54.19 | 53.54 | 54.06 | 375,000 | +0.22(+0.41%) |
May 10, 2007 | 54.39 | 54.58 | 53.60 | 53.84 | 657,900 | -1.79(-3.22%) |
May 09, 2007 | 55.42 | 55.73 | 55.23 | 55.63 | 528,200 | +1.17(+2.15%) |
May 08, 2007 | 54.36 | 54.51 | 54.09 | 54.46 | 364,600 | +0.05(+0.09%) |
May 07, 2007 | 54.45 | 54.54 | 53.79 | 54.41 | 454,006 | +0.46(+0.85%) |
May 04, 2007 | 53.88 | 54.16 | 53.75 | 53.95 | 657,900 | +0.29(+0.54%) |
May 03, 2007 | 53.55 | 53.75 | 53.12 | 53.66 | 286,700 | -0.04(-0.07%) |
May 02, 2007 | 53.38 | 53.87 | 53.17 | 53.70 | 371,200 | +0.87(+1.65%) |
May 01, 2007 | 52.94 | 53.03 | 52.52 | 52.83 | 509,700 | -0.43(-0.81%) |
Apr 30, 2007 | 53.37 | 53.83 | 53.25 | 53.26 | 378,533 | -0.22(-0.41%) |
Apr 27, 2007 | 53.56 | 53.90 | 53.17 | 53.48 | 536,100 | -0.72(-1.33%) |
Apr 26, 2007 | 54.21 | 54.40 | 54.08 | 54.20 | 962,780 | -1.02(-1.85%) |
Apr 25, 2007 | 54.19 | 55.37 | 54.09 | 55.22 | 1,449,282 | +0.72(+1.32%) |
Apr 24, 2007 | 54.86 | 54.88 | 54.41 | 54.50 | 781,100 | -0.27(-0.49%) |
Apr 23, 2007 | 54.50 | 54.79 | 54.32 | 54.77 | 857,600 | +0.10(+0.18%) |
Apr 20, 2007 | 54.76 | 54.86 | 54.40 | 54.67 | 615,000 | +0.28(+0.51%) |
Apr 19, 2007 | 54.30 | 54.81 | 54.20 | 54.39 | 522,200 | -0.82(-1.49%) |
Apr 18, 2007 | 55.20 | 55.35 | 55.01 | 55.21 | 831,000 | +0.01(+0.02%) |
Apr 17, 2007 | 55.05 | 55.26 | 54.90 | 55.20 | 442,800 | -0.26(-0.47%) |
Apr 16, 2007 | 54.75 | 55.54 | 54.75 | 55.46 | 1,052,800 | +0.51(+0.93%) |
Apr 13, 2007 | 54.90 | 54.95 | 54.43 | 54.95 | 910,700 | +0.41(+0.75%) |
Apr 12, 2007 | 53.20 | 54.80 | 53.05 | 54.54 | 1,782,000 | +1.18(+2.21%) |
Apr 11, 2007 | 53.82 | 53.88 | 53.13 | 53.36 | 639,200 | -0.65(-1.20%) |
Apr 10, 2007 | 53.74 | 54.18 | 53.68 | 54.01 | 882,200 | +0.76(+1.43%) |
Apr 09, 2007 | 53.62 | 53.76 | 53.14 | 53.25 | 1,293,700 | +1.13(+2.17%) |
Apr 05, 2007 | 52.00 | 52.25 | 51.91 | 52.12 | 642,700 | +0.34(+0.66%) |
Apr 04, 2007 | 51.80 | 51.82 | 51.51 | 51.78 | 577,600 | +0.69(+1.35%) |
Apr 03, 2007 | 50.85 | 51.25 | 50.59 | 51.09 | 933,700 | +1.24(+2.49%) |
Apr 02, 2007 | 50.27 | 50.31 | 49.77 | 49.85 | 1,187,100 | -0.64(-1.27%) |
Mar 30, 2007 | 50.73 | 51.08 | 50.40 | 50.49 | 911,000 | -0.60(-1.17%) |
Mar 29, 2007 | 51.04 | 51.30 | 50.68 | 51.09 | 818,468 | -0.13(-0.25%) |
Mar 28, 2007 | 51.81 | 51.90 | 51.13 | 51.22 | 1,011,800 | -1.13(-2.16%) |
Mar 27, 2007 | 52.49 | 52.49 | 51.81 | 52.35 | 640,000 | -0.14(-0.27%) |
Mar 26, 2007 | 53.14 | 53.14 | 52.20 | 52.49 | 1,483,600 | -0.60(-1.13%) |
Mar 23, 2007 | 53.22 | 53.24 | 52.80 | 53.09 | 488,000 | +0.26(+0.49%) |
Mar 22, 2007 | 52.01 | 52.99 | 52.01 | 52.83 | 635,300 | +0.06(+0.11%) |
Mar 21, 2007 | 51.70 | 52.96 | 51.30 | 52.77 | 1,306,429 | +0.95(+1.83%) |
Mar 20, 2007 | 51.55 | 52.26 | 51.55 | 51.82 | 662,138 | -0.50(-0.96%) |
Mar 19, 2007 | 52.31 | 52.54 | 51.82 | 52.32 | 1,113,700 | +1.03(+2.01%) |
Mar 16, 2007 | 51.21 | 51.64 | 51.08 | 51.29 | 1,173,000 | +0.20(+0.39%) |
Mar 15, 2007 | 50.55 | 51.27 | 50.51 | 51.09 | 837,500 | +0.53(+1.05%) |
Mar 14, 2007 | 50.35 | 50.98 | 49.64 | 50.56 | 1,275,400 | -0.71(-1.38%) |
Mar 13, 2007 | 52.88 | 52.15 | 51.26 | 51.27 | 786,300 | -1.61(-3.04%) |
Mar 12, 2007 | 52.80 | 53.01 | 52.62 | 52.88 | 936,300 | +0.39(+0.74%) |
Mar 09, 2007 | 52.27 | 52.57 | 51.67 | 52.49 | 1,803,100 | +1.11(+2.16%) |
Mar 08, 2007 | 51.23 | 51.64 | 51.23 | 51.38 | 899,400 | +1.28(+2.55%) |
Mar 07, 2007 | 49.97 | 50.46 | 49.92 | 50.10 | 596,400 | -0.55(-1.09%) |
Mar 06, 2007 | 50.75 | 50.98 | 50.09 | 50.65 | 1,070,900 | +1.65(+3.37%) |
Mar 05, 2007 | 49.07 | 49.64 | 48.80 | 49.00 | 1,324,500 | -0.43(-0.87%) |
Mar 02, 2007 | 49.03 | 50.41 | 48.28 | 49.43 | 3,240,000 | -2.44(-4.70%) |