Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.25 | 55.55 | 54.27 | 54.88 | 3,161,965 | -0.39(-0.71%) |
May 30, 2007 | 54.38 | 55.27 | 53.68 | 55.27 | 4,675,934 | +1.70(+3.18%) |
May 29, 2007 | 52.27 | 54.26 | 52.27 | 53.57 | 3,677,358 | +1.79(+3.45%) |
May 25, 2007 | 51.82 | 52.72 | 51.54 | 51.78 | 2,709,073 | +0.37(+0.71%) |
May 24, 2007 | 52.65 | 52.98 | 50.89 | 51.41 | 3,952,756 | -1.34(-2.54%) |
May 23, 2007 | 53.81 | 54.41 | 52.73 | 52.75 | 2,615,670 | -1.13(-2.10%) |
May 22, 2007 | 53.20 | 54.33 | 53.01 | 53.89 | 3,379,258 | +0.94(+1.78%) |
May 21, 2007 | 52.50 | 53.58 | 52.48 | 52.95 | 3,870,454 | +0.44(+0.84%) |
May 18, 2007 | 53.02 | 53.11 | 51.82 | 52.50 | 4,582,285 | -0.47(-0.89%) |
May 17, 2007 | 53.92 | 54.04 | 52.73 | 52.98 | 3,583,304 | -1.23(-2.28%) |
May 16, 2007 | 55.14 | 55.31 | 53.78 | 54.21 | 3,226,567 | -0.94(-1.70%) |
May 15, 2007 | 56.32 | 56.68 | 55.02 | 55.15 | 3,383,587 | -1.40(-2.47%) |
May 14, 2007 | 57.17 | 57.56 | 56.50 | 56.55 | 2,206,730 | -0.62(-1.08%) |
May 11, 2007 | 57.17 | 57.50 | 56.82 | 57.17 | 2,366,740 | +0.63(+1.11%) |
May 10, 2007 | 57.43 | 57.81 | 56.54 | 56.54 | 3,319,047 | -1.31(-2.27%) |
May 09, 2007 | 56.63 | 58.22 | 56.63 | 57.85 | 3,192,920 | +0.98(+1.72%) |
May 08, 2007 | 57.67 | 57.67 | 56.84 | 56.87 | 2,571,927 | -1.03(-1.77%) |
May 07, 2007 | 58.42 | 58.42 | 57.69 | 57.90 | 1,397,431 | +0.29(+0.50%) |
May 04, 2007 | 58.96 | 59.02 | 57.44 | 57.61 | 2,027,869 | -0.91(-1.55%) |
May 03, 2007 | 58.95 | 58.95 | 58.44 | 58.52 | 1,611,302 | -0.05(-0.09%) |
May 02, 2007 | 57.92 | 58.69 | 57.61 | 58.57 | 2,303,420 | +0.94(+1.63%) |
May 01, 2007 | 58.60 | 58.74 | 56.93 | 57.63 | 3,674,346 | -0.96(-1.64%) |
Apr 30, 2007 | 59.81 | 60.10 | 58.57 | 58.59 | 2,869,195 | -0.92(-1.55%) |
Apr 27, 2007 | 58.87 | 59.71 | 58.72 | 59.51 | 1,970,414 | +0.64(+1.09%) |
Apr 26, 2007 | 58.78 | 59.36 | 58.35 | 58.87 | 1,604,104 | +0.07(+0.12%) |
Apr 25, 2007 | 59.19 | 59.71 | 58.17 | 58.80 | 2,683,771 | -0.02(-0.03%) |
Apr 24, 2007 | 59.52 | 59.84 | 58.59 | 58.82 | 1,842,957 | -0.57(-0.96%) |
Apr 23, 2007 | 58.15 | 59.52 | 58.15 | 59.39 | 2,298,423 | +1.24(+2.13%) |
Apr 20, 2007 | 58.39 | 58.63 | 57.89 | 58.15 | 2,501,215 | +0.57(+1.00%) |
Apr 19, 2007 | 57.87 | 57.87 | 57.19 | 57.58 | 2,564,537 | -0.29(-0.50%) |
Apr 18, 2007 | 58.21 | 58.23 | 57.79 | 57.87 | 2,340,137 | -0.35(-0.59%) |
Apr 17, 2007 | 57.28 | 58.22 | 57.00 | 58.21 | 2,344,072 | +1.12(+1.97%) |
Apr 16, 2007 | 57.50 | 57.68 | 56.96 | 57.09 | 2,309,835 | -0.39(-0.68%) |
Apr 13, 2007 | 56.52 | 57.58 | 56.07 | 57.48 | 1,775,419 | +0.96(+1.70%) |
Apr 12, 2007 | 56.44 | 56.75 | 56.15 | 56.52 | 1,840,458 | -0.37(-0.65%) |
Apr 11, 2007 | 57.41 | 58.36 | 56.42 | 56.89 | 2,903,346 | -1.31(-2.24%) |
Apr 10, 2007 | 58.19 | 58.84 | 57.76 | 58.20 | 1,766,564 | +0.24(+0.42%) |
Apr 09, 2007 | 57.77 | 58.12 | 57.58 | 57.95 | 1,271,895 | +0.20(+0.34%) |
Apr 05, 2007 | 57.51 | 57.97 | 57.48 | 57.75 | 1,539,103 | +0.24(+0.42%) |
Apr 04, 2007 | 58.38 | 58.42 | 57.05 | 57.51 | 2,686,642 | -0.79(-1.35%) |
Apr 03, 2007 | 57.89 | 58.40 | 57.54 | 58.30 | 2,767,709 | +1.07(+1.87%) |
Apr 02, 2007 | 56.54 | 57.46 | 56.33 | 57.23 | 2,478,070 | +0.69(+1.21%) |
Mar 30, 2007 | 55.74 | 56.64 | 55.21 | 56.54 | 3,397,557 | +1.04(+1.88%) |
Mar 29, 2007 | 55.83 | 56.24 | 55.20 | 55.50 | 2,510,339 | +0.17(+0.31%) |
Mar 28, 2007 | 55.55 | 55.92 | 54.69 | 55.32 | 2,803,914 | -0.55(-0.99%) |
Mar 27, 2007 | 56.75 | 56.75 | 55.65 | 55.88 | 2,141,994 | -0.97(-1.71%) |
Mar 26, 2007 | 58.14 | 58.21 | 56.68 | 56.85 | 2,288,191 | -1.37(-2.35%) |
Mar 23, 2007 | 57.86 | 58.92 | 57.61 | 58.22 | 2,632,108 | +0.36(+0.61%) |
Mar 22, 2007 | 57.89 | 58.29 | 57.45 | 57.86 | 1,776,993 | +0.02(+0.04%) |
Mar 21, 2007 | 56.72 | 57.93 | 56.12 | 57.84 | 2,279,927 | +1.10(+1.93%) |
Mar 20, 2007 | 56.60 | 57.14 | 56.16 | 56.74 | 2,150,848 | +0.15(+0.26%) |
Mar 19, 2007 | 56.21 | 56.70 | 55.88 | 56.60 | 1,675,462 | +0.95(+1.71%) |
Mar 16, 2007 | 56.49 | 56.95 | 55.56 | 55.64 | 3,184,066 | -0.76(-1.34%) |
Mar 15, 2007 | 55.73 | 56.58 | 55.62 | 56.40 | 1,939,521 | +0.68(+1.21%) |
Mar 14, 2007 | 56.13 | 56.33 | 54.36 | 55.73 | 4,331,605 | -0.10(-0.17%) |
Mar 13, 2007 | 57.68 | 57.46 | 55.73 | 55.82 | 3,585,862 | -1.86(-3.22%) |
Mar 12, 2007 | 56.81 | 58.00 | 56.51 | 57.68 | 3,749,965 | +1.30(+2.31%) |
Mar 09, 2007 | 56.46 | 56.70 | 55.81 | 56.38 | 2,340,334 | +0.64(+1.15%) |
Mar 08, 2007 | 55.15 | 56.11 | 55.15 | 55.74 | 2,971,952 | +1.19(+2.18%) |
Mar 07, 2007 | 55.33 | 55.78 | 54.48 | 54.55 | 3,680,900 | -0.88(-1.60%) |
Mar 06, 2007 | 53.88 | 55.67 | 53.88 | 55.43 | 4,355,414 | +2.50(+4.72%) |
Mar 05, 2007 | 54.51 | 55.13 | 52.93 | 52.93 | 4,366,236 | -2.34(-4.23%) |
Mar 02, 2007 | 56.16 | 56.63 | 55.27 | 55.27 | 3,684,048 | -1.59(-2.79%) |