Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.02 | 56.41 | 55.96 | 56.17 | 2,348,696 | +0.22(+0.40%) |
May 30, 2007 | 55.63 | 55.98 | 55.33 | 55.95 | 1,806,672 | +0.29(+0.53%) |
May 29, 2007 | 55.44 | 55.86 | 55.34 | 55.66 | 1,621,465 | +0.17(+0.30%) |
May 25, 2007 | 55.65 | 55.88 | 55.38 | 55.49 | 1,507,396 | -0.15(-0.27%) |
May 24, 2007 | 55.70 | 56.00 | 55.38 | 55.64 | 2,394,549 | -0.29(-0.52%) |
May 23, 2007 | 55.45 | 56.00 | 55.16 | 55.93 | 1,889,611 | +0.58(+1.04%) |
May 22, 2007 | 55.35 | 55.59 | 55.17 | 55.36 | 1,634,951 | -0.20(-0.37%) |
May 21, 2007 | 54.99 | 55.63 | 54.98 | 55.56 | 2,268,905 | +0.46(+0.84%) |
May 18, 2007 | 54.83 | 55.13 | 54.55 | 55.10 | 1,973,786 | +0.42(+0.76%) |
May 17, 2007 | 54.15 | 54.80 | 53.99 | 54.68 | 2,005,478 | +0.39(+0.72%) |
May 16, 2007 | 53.93 | 54.58 | 53.90 | 54.29 | 2,053,398 | +0.44(+0.83%) |
May 15, 2007 | 53.89 | 54.36 | 53.68 | 53.84 | 2,039,980 | -0.14(-0.26%) |
May 14, 2007 | 53.19 | 54.04 | 53.17 | 53.98 | 2,538,062 | +0.88(+1.66%) |
May 11, 2007 | 52.66 | 53.27 | 52.66 | 53.10 | 2,139,327 | +0.60(+1.14%) |
May 10, 2007 | 52.94 | 53.12 | 52.38 | 52.51 | 3,838,191 | -0.69(-1.29%) |
May 09, 2007 | 53.74 | 53.96 | 53.02 | 53.19 | 3,236,299 | -0.73(-1.35%) |
May 08, 2007 | 54.32 | 54.47 | 52.72 | 53.92 | 4,273,040 | +0.74(+1.39%) |
May 07, 2007 | 53.39 | 53.41 | 52.66 | 53.18 | 1,652,891 | -0.20(-0.38%) |
May 04, 2007 | 53.17 | 53.50 | 52.93 | 53.39 | 1,754,579 | +0.53(+0.99%) |
May 03, 2007 | 53.10 | 53.34 | 52.66 | 52.86 | 1,424,344 | +0.00(+0.00%) |
May 02, 2007 | 52.61 | 53.11 | 52.51 | 52.86 | 1,121,022 | +0.26(+0.49%) |
May 01, 2007 | 52.54 | 52.75 | 52.16 | 52.61 | 1,224,103 | +0.26(+0.49%) |
Apr 30, 2007 | 52.01 | 52.69 | 51.84 | 52.35 | 2,130,065 | +0.53(+1.01%) |
Apr 27, 2007 | 52.50 | 52.65 | 51.36 | 51.82 | 3,053,114 | -0.66(-1.25%) |
Apr 26, 2007 | 53.95 | 54.28 | 51.60 | 52.48 | 4,966,664 | -1.47(-2.72%) |
Apr 25, 2007 | 54.15 | 54.23 | 53.20 | 53.95 | 1,979,574 | -0.12(-0.23%) |
Apr 24, 2007 | 53.73 | 54.19 | 53.19 | 54.07 | 2,160,972 | +0.26(+0.48%) |
Apr 23, 2007 | 53.61 | 54.00 | 53.44 | 53.82 | 881,196 | +0.23(+0.43%) |
Apr 20, 2007 | 53.80 | 53.81 | 53.39 | 53.58 | 1,846,605 | +0.16(+0.30%) |
Apr 19, 2007 | 53.82 | 53.82 | 52.77 | 53.42 | 2,167,535 | +0.02(+0.03%) |
Apr 18, 2007 | 52.79 | 53.55 | 52.68 | 53.41 | 2,248,810 | +0.35(+0.65%) |
Apr 17, 2007 | 53.31 | 53.33 | 52.83 | 53.06 | 1,240,148 | -0.25(-0.47%) |
Apr 16, 2007 | 53.29 | 53.37 | 53.02 | 53.31 | 1,264,592 | +0.30(+0.57%) |
Apr 13, 2007 | 52.71 | 53.17 | 52.59 | 53.01 | 1,276,673 | +0.50(+0.95%) |
Apr 12, 2007 | 51.90 | 52.63 | 51.90 | 52.51 | 1,277,016 | +0.25(+0.48%) |
Apr 11, 2007 | 51.98 | 52.60 | 51.98 | 52.26 | 1,270,436 | +0.22(+0.43%) |
Apr 10, 2007 | 52.05 | 52.42 | 51.88 | 52.04 | 1,110,009 | -0.07(-0.14%) |
Apr 09, 2007 | 52.29 | 52.36 | 51.80 | 52.11 | 1,632,730 | -0.32(-0.61%) |
Apr 05, 2007 | 52.44 | 52.69 | 52.21 | 52.43 | 1,426,143 | +0.40(+0.77%) |
Apr 04, 2007 | 52.35 | 52.71 | 51.94 | 52.03 | 1,770,035 | -0.53(-1.00%) |
Apr 03, 2007 | 52.56 | 52.77 | 52.21 | 52.55 | 1,934,677 | +0.05(+0.10%) |
Apr 02, 2007 | 52.13 | 52.81 | 52.09 | 52.50 | 1,592,755 | +0.41(+0.79%) |
Mar 30, 2007 | 52.00 | 52.14 | 51.32 | 52.09 | 1,535,517 | +0.36(+0.71%) |
Mar 29, 2007 | 52.63 | 52.77 | 51.40 | 51.72 | 2,583,015 | -0.61(-1.17%) |
Mar 28, 2007 | 51.88 | 52.45 | 51.75 | 52.34 | 2,712,593 | +0.28(+0.55%) |
Mar 27, 2007 | 51.54 | 52.11 | 51.20 | 52.05 | 2,140,113 | +0.52(+1.00%) |
Mar 26, 2007 | 52.90 | 52.90 | 50.72 | 51.54 | 1,301,397 | +0.09(+0.17%) |
Mar 23, 2007 | 52.97 | 52.97 | 50.79 | 51.45 | 1,101,467 | +0.56(+1.10%) |
Mar 22, 2007 | 50.97 | 51.20 | 50.64 | 50.89 | 1,999,297 | -0.24(-0.47%) |
Mar 21, 2007 | 50.27 | 51.17 | 49.99 | 51.13 | 1,620,004 | +0.72(+1.43%) |
Mar 20, 2007 | 50.25 | 50.44 | 49.73 | 50.41 | 1,770,372 | +0.04(+0.09%) |
Mar 19, 2007 | 50.02 | 50.39 | 49.33 | 50.36 | 1,936,798 | +1.22(+2.48%) |
Mar 16, 2007 | 49.15 | 49.35 | 48.47 | 49.14 | 2,243,618 | +0.20(+0.40%) |
Mar 15, 2007 | 48.58 | 49.00 | 48.36 | 48.95 | 1,630,568 | +0.18(+0.36%) |
Mar 14, 2007 | 48.43 | 48.90 | 48.02 | 48.77 | 1,691,592 | +0.35(+0.72%) |
Mar 13, 2007 | 50.13 | 49.71 | 48.33 | 48.42 | 2,180,122 | -1.71(-3.41%) |
Mar 12, 2007 | 50.03 | 50.52 | 49.72 | 50.13 | 2,261,599 | +0.24(+0.48%) |
Mar 09, 2007 | 49.94 | 50.11 | 49.71 | 49.89 | 1,518,072 | +0.17(+0.34%) |
Mar 08, 2007 | 49.23 | 49.83 | 49.20 | 49.72 | 2,058,860 | +0.69(+1.40%) |
Mar 07, 2007 | 48.76 | 49.46 | 48.64 | 49.04 | 1,573,365 | +0.02(+0.04%) |
Mar 06, 2007 | 48.17 | 49.02 | 48.05 | 49.02 | 3,083,570 | +0.96(+2.00%) |
Mar 05, 2007 | 49.18 | 49.18 | 48.04 | 48.06 | 1,523,805 | -0.57(-1.17%) |
Mar 02, 2007 | 49.04 | 49.29 | 48.50 | 48.63 | 2,059,310 | -0.63(-1.28%) |