Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.49 | 54.79 | 53.53 | 54.12 | 3,205,958 | -0.39(-0.71%) |
May 30, 2007 | 53.63 | 54.51 | 52.94 | 54.51 | 4,740,990 | +1.68(+3.18%) |
May 29, 2007 | 51.55 | 53.51 | 51.55 | 52.83 | 3,728,521 | +1.76(+3.45%) |
May 25, 2007 | 51.11 | 52.00 | 50.83 | 51.07 | 2,746,764 | +0.36(+0.71%) |
May 24, 2007 | 51.93 | 52.25 | 50.19 | 50.71 | 4,007,750 | -1.32(-2.54%) |
May 23, 2007 | 53.07 | 53.67 | 52.00 | 52.03 | 2,652,062 | -1.12(-2.10%) |
May 22, 2007 | 52.47 | 53.59 | 52.28 | 53.15 | 3,426,273 | +0.93(+1.78%) |
May 21, 2007 | 51.78 | 52.84 | 51.76 | 52.22 | 3,924,304 | +0.44(+0.84%) |
May 18, 2007 | 52.29 | 52.38 | 51.11 | 51.78 | 4,646,038 | -0.47(-0.89%) |
May 17, 2007 | 53.18 | 53.30 | 52.00 | 52.25 | 3,633,159 | -1.22(-2.28%) |
May 16, 2007 | 54.38 | 54.55 | 53.04 | 53.47 | 3,271,459 | -0.93(-1.70%) |
May 15, 2007 | 55.55 | 55.90 | 54.27 | 54.40 | 3,430,662 | -1.38(-2.47%) |
May 14, 2007 | 56.38 | 56.77 | 55.73 | 55.77 | 2,237,432 | -0.61(-1.08%) |
May 11, 2007 | 56.39 | 56.71 | 56.04 | 56.38 | 2,399,668 | +0.62(+1.11%) |
May 10, 2007 | 56.64 | 57.02 | 55.76 | 55.76 | 3,365,225 | -1.29(-2.27%) |
May 09, 2007 | 55.85 | 57.42 | 55.85 | 57.06 | 3,237,344 | +0.97(+1.72%) |
May 08, 2007 | 56.88 | 56.88 | 56.06 | 56.09 | 2,607,710 | -1.01(-1.77%) |
May 07, 2007 | 57.62 | 57.62 | 56.90 | 57.10 | 1,416,874 | +0.29(+0.50%) |
May 04, 2007 | 58.15 | 58.21 | 56.65 | 56.82 | 2,056,083 | -0.90(-1.55%) |
May 03, 2007 | 58.14 | 58.14 | 57.64 | 57.71 | 1,633,720 | -0.05(-0.09%) |
May 02, 2007 | 57.13 | 57.89 | 56.82 | 57.76 | 2,335,468 | +0.93(+1.63%) |
May 01, 2007 | 57.79 | 57.93 | 56.14 | 56.84 | 3,725,467 | -0.95(-1.64%) |
Apr 30, 2007 | 58.99 | 59.27 | 57.76 | 57.78 | 2,909,114 | -0.91(-1.55%) |
Apr 27, 2007 | 58.06 | 58.89 | 57.91 | 58.70 | 1,997,828 | +0.63(+1.09%) |
Apr 26, 2007 | 57.97 | 58.55 | 57.55 | 58.06 | 1,626,422 | +0.07(+0.12%) |
Apr 25, 2007 | 58.37 | 58.89 | 57.37 | 57.99 | 2,721,110 | -0.02(-0.03%) |
Apr 24, 2007 | 58.70 | 59.02 | 57.79 | 58.01 | 1,868,598 | -0.56(-0.96%) |
Apr 23, 2007 | 57.35 | 58.71 | 57.35 | 58.58 | 2,330,400 | +1.22(+2.13%) |
Apr 20, 2007 | 57.59 | 57.83 | 57.09 | 57.35 | 2,536,015 | +0.57(+1.00%) |
Apr 19, 2007 | 57.08 | 57.08 | 56.41 | 56.79 | 2,600,217 | -0.29(-0.50%) |
Apr 18, 2007 | 57.41 | 57.43 | 57.00 | 57.07 | 2,372,695 | -0.34(-0.59%) |
Apr 17, 2007 | 56.49 | 57.42 | 56.21 | 57.41 | 2,376,685 | +1.11(+1.97%) |
Apr 16, 2007 | 56.72 | 56.89 | 56.17 | 56.30 | 2,341,972 | -0.39(-0.68%) |
Apr 13, 2007 | 55.74 | 56.79 | 55.30 | 56.69 | 1,800,120 | +0.95(+1.70%) |
Apr 12, 2007 | 55.66 | 55.97 | 55.38 | 55.74 | 1,866,064 | -0.37(-0.65%) |
Apr 11, 2007 | 56.63 | 57.56 | 55.65 | 56.11 | 2,943,740 | -1.29(-2.24%) |
Apr 10, 2007 | 57.39 | 58.03 | 56.97 | 57.40 | 1,791,142 | +0.24(+0.42%) |
Apr 09, 2007 | 56.98 | 57.33 | 56.79 | 57.16 | 1,289,590 | +0.20(+0.34%) |
Apr 05, 2007 | 56.72 | 57.18 | 56.69 | 56.96 | 1,560,516 | +0.24(+0.42%) |
Apr 04, 2007 | 57.58 | 57.62 | 56.26 | 56.72 | 2,724,021 | -0.78(-1.35%) |
Apr 03, 2007 | 57.09 | 57.60 | 56.75 | 57.50 | 2,806,216 | +1.06(+1.87%) |
Apr 02, 2007 | 55.76 | 56.67 | 55.55 | 56.44 | 2,512,547 | +0.68(+1.21%) |
Mar 30, 2007 | 54.97 | 55.86 | 54.45 | 55.76 | 3,444,827 | +1.03(+1.88%) |
Mar 29, 2007 | 55.07 | 55.47 | 54.45 | 54.74 | 2,545,266 | +0.17(+0.31%) |
Mar 28, 2007 | 54.79 | 55.16 | 53.94 | 54.57 | 2,842,925 | -0.55(-0.99%) |
Mar 27, 2007 | 55.97 | 55.97 | 54.89 | 55.11 | 2,171,795 | -0.96(-1.71%) |
Mar 26, 2007 | 57.34 | 57.41 | 55.90 | 56.07 | 2,320,026 | -1.35(-2.35%) |
Mar 23, 2007 | 57.07 | 58.11 | 56.82 | 57.42 | 2,668,729 | +0.35(+0.61%) |
Mar 22, 2007 | 57.10 | 57.49 | 56.66 | 57.07 | 1,801,716 | +0.02(+0.04%) |
Mar 21, 2007 | 55.94 | 57.13 | 55.35 | 57.05 | 2,311,647 | +1.08(+1.93%) |
Mar 20, 2007 | 55.82 | 56.35 | 55.39 | 55.96 | 2,180,773 | +0.15(+0.26%) |
Mar 19, 2007 | 55.44 | 55.92 | 55.11 | 55.82 | 1,698,772 | +0.94(+1.71%) |
Mar 16, 2007 | 55.71 | 56.16 | 54.80 | 54.88 | 3,228,366 | -0.75(-1.34%) |
Mar 15, 2007 | 54.96 | 55.80 | 54.86 | 55.63 | 1,966,506 | +0.67(+1.21%) |
Mar 14, 2007 | 55.36 | 55.56 | 53.61 | 54.96 | 4,391,871 | -0.10(-0.17%) |
Mar 13, 2007 | 56.89 | 56.68 | 54.96 | 55.06 | 3,635,752 | -1.83(-3.22%) |
Mar 12, 2007 | 56.03 | 57.20 | 55.73 | 56.89 | 3,802,138 | +1.28(+2.31%) |
Mar 09, 2007 | 55.69 | 55.92 | 55.05 | 55.60 | 2,372,895 | +0.63(+1.15%) |
Mar 08, 2007 | 54.40 | 55.34 | 54.40 | 54.97 | 3,013,301 | +1.17(+2.18%) |
Mar 07, 2007 | 54.57 | 55.02 | 53.73 | 53.80 | 3,732,112 | -0.87(-1.60%) |
Mar 06, 2007 | 53.14 | 54.90 | 53.14 | 54.67 | 4,416,011 | +2.47(+4.72%) |
Mar 05, 2007 | 53.76 | 54.38 | 52.20 | 52.20 | 4,426,983 | -2.31(-4.23%) |
Mar 02, 2007 | 55.39 | 55.85 | 54.51 | 54.51 | 3,735,304 | -1.56(-2.79%) |