Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.00 | 59.09 | 58.21 | 58.28 | 3,044,190 | -0.55(-0.93%) |
May 30, 2007 | 58.50 | 58.97 | 58.27 | 58.83 | 2,679,827 | +0.39(+0.67%) |
May 29, 2007 | 59.15 | 59.16 | 58.37 | 58.44 | 3,927,313 | -0.39(-0.66%) |
May 25, 2007 | 58.65 | 59.59 | 58.56 | 58.83 | 10,965,147 | -1.79(-2.95%) |
May 24, 2007 | 60.69 | 61.08 | 60.27 | 60.62 | 2,864,441 | +0.32(+0.53%) |
May 23, 2007 | 60.52 | 60.73 | 60.22 | 60.30 | 2,097,583 | +0.02(+0.03%) |
May 22, 2007 | 60.00 | 60.33 | 59.96 | 60.28 | 1,699,711 | +0.17(+0.28%) |
May 21, 2007 | 60.15 | 60.23 | 59.82 | 60.11 | 1,923,133 | +0.00(+0.00%) |
May 18, 2007 | 60.15 | 60.23 | 59.82 | 60.11 | 1,923,133 | -0.04(-0.07%) |
May 17, 2007 | 59.92 | 60.15 | 59.65 | 60.15 | 1,705,507 | +0.16(+0.27%) |
May 16, 2007 | 59.69 | 59.99 | 59.60 | 59.99 | 1,464,956 | +0.29(+0.49%) |
May 15, 2007 | 59.56 | 59.89 | 59.34 | 59.70 | 1,858,814 | +0.21(+0.35%) |
May 14, 2007 | 59.35 | 59.74 | 59.33 | 59.49 | 1,641,924 | +0.19(+0.32%) |
May 11, 2007 | 58.48 | 59.41 | 58.45 | 59.30 | 1,518,562 | +0.58(+0.99%) |
May 10, 2007 | 58.50 | 58.72 | 58.11 | 58.72 | 2,280,287 | -0.04(-0.07%) |
May 09, 2007 | 58.83 | 59.00 | 58.46 | 58.76 | 1,701,965 | -0.36(-0.61%) |
May 08, 2007 | 58.86 | 59.22 | 58.82 | 59.12 | 1,699,943 | +0.26(+0.44%) |
May 07, 2007 | 58.58 | 59.05 | 57.82 | 58.86 | 2,058,140 | +0.40(+0.68%) |
May 04, 2007 | 57.88 | 58.66 | 57.80 | 58.46 | 2,644,573 | +0.86(+1.49%) |
May 03, 2007 | 57.85 | 58.28 | 57.56 | 57.60 | 2,204,966 | +0.05(+0.09%) |
May 02, 2007 | 57.06 | 57.74 | 56.82 | 57.55 | 1,775,392 | +0.23(+0.40%) |
May 01, 2007 | 58.05 | 58.31 | 56.65 | 57.32 | 1,647,588 | -0.50(-0.86%) |
Apr 30, 2007 | 58.75 | 58.82 | 57.78 | 57.82 | 2,265,006 | -1.08(-1.83%) |
Apr 27, 2007 | 58.45 | 58.90 | 58.08 | 58.90 | 1,754,818 | +0.15(+0.26%) |
Apr 26, 2007 | 58.73 | 59.20 | 58.52 | 58.75 | 1,667,396 | -0.18(-0.31%) |
Apr 25, 2007 | 58.85 | 59.07 | 58.51 | 58.93 | 1,758,807 | +0.03(+0.05%) |
Apr 24, 2007 | 59.16 | 59.47 | 58.75 | 58.90 | 1,923,667 | -0.37(-0.62%) |
Apr 23, 2007 | 59.72 | 59.72 | 59.01 | 59.27 | 1,821,009 | -0.66(-1.10%) |
Apr 20, 2007 | 59.80 | 59.95 | 59.55 | 59.93 | 2,947,845 | +0.51(+0.86%) |
Apr 19, 2007 | 59.30 | 59.72 | 59.15 | 59.42 | 1,635,232 | -0.02(-0.03%) |
Apr 18, 2007 | 58.80 | 59.69 | 58.80 | 59.44 | 1,622,352 | +0.32(+0.54%) |
Apr 17, 2007 | 59.20 | 59.43 | 58.92 | 59.12 | 1,625,218 | +0.16(+0.27%) |
Apr 16, 2007 | 58.50 | 59.03 | 58.40 | 58.96 | 2,429,427 | +0.46(+0.79%) |
Apr 13, 2007 | 58.40 | 58.63 | 58.05 | 58.50 | 1,478,917 | +0.11(+0.19%) |
Apr 12, 2007 | 58.24 | 58.64 | 58.00 | 58.39 | 1,564,830 | +0.17(+0.29%) |
Apr 11, 2007 | 58.21 | 58.42 | 58.01 | 58.22 | 1,478,726 | +0.10(+0.17%) |
Apr 10, 2007 | 58.95 | 59.02 | 58.06 | 58.12 | 2,609,775 | -0.80(-1.36%) |
Apr 09, 2007 | 59.00 | 59.30 | 58.85 | 58.92 | 856,627 | +0.15(+0.26%) |
Apr 05, 2007 | 58.74 | 59.16 | 58.61 | 58.77 | 2,145,603 | +0.19(+0.32%) |
Apr 04, 2007 | 58.40 | 58.74 | 58.11 | 58.58 | 1,978,574 | +0.26(+0.45%) |
Apr 03, 2007 | 57.98 | 58.60 | 57.77 | 58.32 | 2,328,751 | +0.56(+0.97%) |
Apr 02, 2007 | 57.69 | 57.80 | 57.51 | 57.76 | 1,464,967 | +0.26(+0.45%) |
Mar 30, 2007 | 58.03 | 58.15 | 57.50 | 57.50 | 2,339,389 | -0.69(-1.19%) |
Mar 29, 2007 | 58.50 | 58.60 | 57.98 | 58.19 | 2,386,233 | -0.07(-0.12%) |
Mar 28, 2007 | 58.29 | 58.61 | 58.15 | 58.26 | 2,283,567 | -0.21(-0.36%) |
Mar 27, 2007 | 58.64 | 58.70 | 58.30 | 58.47 | 1,845,830 | -0.17(-0.29%) |
Mar 26, 2007 | 58.68 | 58.78 | 58.27 | 58.64 | 2,864,892 | +0.17(+0.29%) |
Mar 23, 2007 | 57.90 | 58.74 | 57.86 | 58.47 | 2,176,551 | +0.65(+1.12%) |
Mar 22, 2007 | 58.25 | 58.96 | 57.58 | 57.82 | 2,888,485 | -0.38(-0.65%) |
Mar 21, 2007 | 57.13 | 58.37 | 57.10 | 58.20 | 2,589,282 | +1.00(+1.75%) |
Mar 20, 2007 | 57.31 | 57.60 | 57.15 | 57.20 | 2,063,262 | -0.11(-0.19%) |
Mar 19, 2007 | 56.98 | 57.35 | 56.90 | 57.31 | 2,272,600 | +0.55(+0.97%) |
Mar 16, 2007 | 56.82 | 57.20 | 56.75 | 56.76 | 5,639,170 | -0.06(-0.11%) |
Mar 15, 2007 | 56.85 | 57.11 | 56.51 | 56.82 | 2,115,773 | -0.10(-0.18%) |
Mar 14, 2007 | 56.60 | 57.14 | 56.21 | 56.92 | 2,596,170 | -0.06(-0.11%) |
Mar 13, 2007 | 57.73 | 57.95 | 56.98 | 56.98 | 2,595,914 | -0.92(-1.59%) |
Mar 12, 2007 | 57.16 | 57.96 | 57.16 | 57.90 | 1,734,668 | +0.52(+0.91%) |
Mar 09, 2007 | 56.90 | 57.72 | 56.90 | 57.38 | 3,408,668 | +0.48(+0.84%) |
Mar 08, 2007 | 56.38 | 57.00 | 56.30 | 56.90 | 2,995,509 | +0.61(+1.08%) |
Mar 07, 2007 | 55.50 | 56.29 | 55.42 | 56.29 | 3,373,771 | +0.68(+1.22%) |
Mar 06, 2007 | 55.20 | 55.68 | 55.00 | 55.61 | 4,455,506 | +0.56(+1.02%) |
Mar 05, 2007 | 54.20 | 55.25 | 54.20 | 55.05 | 3,973,162 | +0.19(+0.35%) |
Mar 02, 2007 | 54.49 | 55.14 | 54.04 | 54.86 | 4,464,378 | +0.98(+1.82%) |