Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.96 | 56.34 | 55.90 | 56.11 | 2,351,256 | +0.22(+0.40%) |
May 30, 2007 | 55.57 | 55.92 | 55.27 | 55.89 | 1,808,641 | +0.29(+0.53%) |
May 29, 2007 | 55.38 | 55.80 | 55.28 | 55.60 | 1,623,232 | +0.17(+0.30%) |
May 25, 2007 | 55.59 | 55.82 | 55.32 | 55.43 | 1,509,038 | -0.15(-0.27%) |
May 24, 2007 | 55.64 | 55.94 | 55.32 | 55.58 | 2,397,158 | -0.29(-0.52%) |
May 23, 2007 | 55.39 | 55.94 | 55.10 | 55.87 | 1,891,670 | +0.58(+1.04%) |
May 22, 2007 | 55.29 | 55.53 | 55.11 | 55.30 | 1,636,732 | -0.20(-0.37%) |
May 21, 2007 | 54.93 | 55.57 | 54.92 | 55.50 | 2,271,378 | +0.46(+0.84%) |
May 18, 2007 | 54.77 | 55.07 | 54.49 | 55.04 | 1,975,937 | +0.42(+0.76%) |
May 17, 2007 | 54.09 | 54.74 | 53.94 | 54.62 | 2,007,663 | +0.39(+0.72%) |
May 16, 2007 | 53.87 | 54.52 | 53.85 | 54.23 | 2,055,636 | +0.44(+0.83%) |
May 15, 2007 | 53.83 | 54.30 | 53.62 | 53.78 | 2,042,203 | -0.14(-0.26%) |
May 14, 2007 | 53.14 | 53.98 | 53.11 | 53.93 | 2,540,828 | +0.88(+1.66%) |
May 11, 2007 | 52.60 | 53.22 | 52.60 | 53.05 | 2,141,658 | +0.60(+1.14%) |
May 10, 2007 | 52.88 | 53.06 | 52.33 | 52.45 | 3,842,373 | -0.68(-1.29%) |
May 09, 2007 | 53.69 | 53.90 | 52.97 | 53.14 | 3,239,826 | -0.73(-1.35%) |
May 08, 2007 | 54.26 | 54.41 | 52.66 | 53.86 | 4,277,696 | +0.74(+1.39%) |
May 07, 2007 | 53.33 | 53.35 | 52.60 | 53.13 | 1,654,693 | -0.20(-0.38%) |
May 04, 2007 | 53.11 | 53.45 | 52.87 | 53.33 | 1,756,491 | +0.52(+0.99%) |
May 03, 2007 | 53.05 | 53.29 | 52.60 | 52.81 | 1,425,897 | +0.00(+0.00%) |
May 02, 2007 | 52.55 | 53.06 | 52.45 | 52.81 | 1,122,244 | +0.26(+0.49%) |
May 01, 2007 | 52.49 | 52.69 | 52.10 | 52.55 | 1,225,437 | +0.26(+0.49%) |
Apr 30, 2007 | 51.95 | 52.63 | 51.78 | 52.29 | 2,132,386 | +0.52(+1.01%) |
Apr 27, 2007 | 52.44 | 52.59 | 51.30 | 51.77 | 3,056,441 | -0.66(-1.25%) |
Apr 26, 2007 | 53.89 | 54.22 | 51.54 | 52.42 | 4,972,076 | -1.47(-2.72%) |
Apr 25, 2007 | 54.09 | 54.17 | 53.14 | 53.89 | 1,981,731 | -0.12(-0.23%) |
Apr 24, 2007 | 53.67 | 54.13 | 53.14 | 54.02 | 2,163,326 | +0.26(+0.48%) |
Apr 23, 2007 | 53.55 | 53.94 | 53.38 | 53.76 | 882,157 | +0.23(+0.43%) |
Apr 20, 2007 | 53.74 | 53.75 | 53.33 | 53.53 | 1,848,618 | +0.16(+0.30%) |
Apr 19, 2007 | 53.77 | 53.77 | 52.71 | 53.37 | 2,169,897 | +0.02(+0.03%) |
Apr 18, 2007 | 52.74 | 53.49 | 52.62 | 53.35 | 2,251,261 | +0.35(+0.65%) |
Apr 17, 2007 | 53.25 | 53.27 | 52.77 | 53.00 | 1,241,500 | -0.25(-0.47%) |
Apr 16, 2007 | 53.23 | 53.31 | 52.97 | 53.25 | 1,265,970 | +0.30(+0.57%) |
Apr 13, 2007 | 52.66 | 53.11 | 52.53 | 52.95 | 1,278,064 | +0.50(+0.95%) |
Apr 12, 2007 | 51.85 | 52.58 | 51.85 | 52.45 | 1,278,407 | +0.25(+0.48%) |
Apr 11, 2007 | 51.93 | 52.54 | 51.93 | 52.20 | 1,271,820 | +0.22(+0.43%) |
Apr 10, 2007 | 51.99 | 52.36 | 51.82 | 51.98 | 1,111,218 | -0.07(-0.14%) |
Apr 09, 2007 | 52.24 | 52.30 | 51.74 | 52.05 | 1,634,509 | -0.32(-0.61%) |
Apr 05, 2007 | 52.38 | 52.64 | 52.16 | 52.37 | 1,427,697 | +0.40(+0.77%) |
Apr 04, 2007 | 52.29 | 52.66 | 51.88 | 51.97 | 1,771,964 | -0.52(-1.00%) |
Apr 03, 2007 | 52.50 | 52.71 | 52.16 | 52.50 | 1,936,785 | +0.05(+0.10%) |
Apr 02, 2007 | 52.08 | 52.75 | 52.03 | 52.44 | 1,594,491 | +0.41(+0.79%) |
Mar 30, 2007 | 51.94 | 52.09 | 51.27 | 52.03 | 1,537,191 | +0.36(+0.71%) |
Mar 29, 2007 | 52.58 | 52.72 | 51.35 | 51.67 | 2,585,830 | -0.61(-1.17%) |
Mar 28, 2007 | 51.82 | 52.40 | 51.70 | 52.28 | 2,715,549 | +0.28(+0.55%) |
Mar 27, 2007 | 51.48 | 52.05 | 51.14 | 52.00 | 2,142,445 | +0.52(+1.00%) |
Mar 26, 2007 | 52.84 | 52.84 | 50.66 | 51.48 | 1,302,815 | +0.09(+0.17%) |
Mar 23, 2007 | 52.91 | 52.91 | 50.74 | 51.39 | 1,102,668 | +0.56(+1.10%) |
Mar 22, 2007 | 50.91 | 51.14 | 50.58 | 50.83 | 2,001,476 | -0.24(-0.47%) |
Mar 21, 2007 | 50.22 | 51.12 | 49.94 | 51.07 | 1,621,769 | +0.72(+1.43%) |
Mar 20, 2007 | 50.19 | 50.39 | 49.68 | 50.35 | 1,772,302 | +0.04(+0.09%) |
Mar 19, 2007 | 49.96 | 50.34 | 49.28 | 50.31 | 1,938,909 | +1.22(+2.48%) |
Mar 16, 2007 | 49.10 | 49.30 | 48.42 | 49.09 | 2,246,063 | +0.20(+0.40%) |
Mar 15, 2007 | 48.53 | 48.95 | 48.31 | 48.90 | 1,632,344 | +0.18(+0.36%) |
Mar 14, 2007 | 48.38 | 48.84 | 47.97 | 48.72 | 1,693,435 | +0.35(+0.72%) |
Mar 13, 2007 | 50.08 | 49.66 | 48.28 | 48.37 | 2,182,497 | -1.71(-3.41%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.67 | 50.08 | 2,264,064 | +0.24(+0.48%) |
Mar 09, 2007 | 49.88 | 50.06 | 49.66 | 49.84 | 1,519,726 | +0.17(+0.34%) |
Mar 08, 2007 | 49.18 | 49.78 | 49.14 | 49.67 | 2,061,104 | +0.68(+1.40%) |
Mar 07, 2007 | 48.71 | 49.41 | 48.58 | 48.98 | 1,575,079 | +0.02(+0.04%) |
Mar 06, 2007 | 48.12 | 48.97 | 48.00 | 48.97 | 3,086,930 | +0.96(+2.00%) |
Mar 05, 2007 | 49.13 | 49.13 | 47.99 | 48.01 | 1,525,465 | -0.57(-1.17%) |
Mar 02, 2007 | 48.98 | 49.23 | 48.45 | 48.58 | 2,061,554 | -0.63(-1.28%) |