Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.27 | 58.35 | 58.10 | 58.27 | 146,628 | +0.19(+0.32%) |
May 30, 2007 | 57.39 | 58.08 | 57.39 | 58.08 | 177,277 | +0.30(+0.53%) |
May 29, 2007 | 57.89 | 58.04 | 57.66 | 57.78 | 108,283 | +0.07(+0.12%) |
May 25, 2007 | 57.55 | 57.73 | 57.48 | 57.71 | 127,861 | +0.32(+0.55%) |
May 24, 2007 | 58.02 | 58.12 | 57.31 | 57.39 | 130,696 | -0.64(-1.11%) |
May 23, 2007 | 58.21 | 58.39 | 57.99 | 58.04 | 134,747 | +0.28(+0.49%) |
May 22, 2007 | 58.01 | 58.01 | 57.72 | 57.76 | 635,120 | +0.01(+0.01%) |
May 21, 2007 | 57.81 | 57.99 | 57.70 | 57.75 | 318,235 | -0.26(-0.45%) |
May 18, 2007 | 57.77 | 58.01 | 57.63 | 58.01 | 280,565 | +0.67(+1.18%) |
May 17, 2007 | 57.30 | 57.57 | 57.23 | 57.33 | 233,174 | -0.33(-0.58%) |
May 16, 2007 | 57.72 | 57.80 | 57.33 | 57.67 | 74,934 | +0.17(+0.30%) |
May 15, 2007 | 57.47 | 58.00 | 57.40 | 57.50 | 295,147 | +0.10(+0.17%) |
May 14, 2007 | 57.68 | 57.74 | 57.33 | 57.40 | 125,295 | -0.32(-0.55%) |
May 11, 2007 | 57.14 | 57.72 | 57.09 | 57.72 | 119,355 | +1.14(+2.02%) |
May 10, 2007 | 57.39 | 57.47 | 56.54 | 56.58 | 137,312 | -1.26(-2.17%) |
May 09, 2007 | 57.66 | 57.87 | 57.50 | 57.84 | 156,214 | +0.27(+0.47%) |
May 08, 2007 | 57.60 | 57.62 | 57.27 | 57.56 | 180,787 | -0.50(-0.87%) |
May 07, 2007 | 58.07 | 58.16 | 58.01 | 58.07 | 85,330 | +0.11(+0.19%) |
May 04, 2007 | 57.93 | 58.08 | 57.84 | 57.96 | 86,140 | +0.35(+0.60%) |
May 03, 2007 | 57.74 | 58.07 | 57.37 | 57.61 | 79,660 | +0.13(+0.23%) |
May 02, 2007 | 57.18 | 57.61 | 57.16 | 57.47 | 91,136 | +0.49(+0.86%) |
May 01, 2007 | 57.25 | 57.25 | 56.77 | 56.99 | 73,584 | -0.10(-0.18%) |
Apr 30, 2007 | 57.20 | 57.51 | 57.09 | 57.09 | 90,596 | -0.15(-0.26%) |
Apr 27, 2007 | 57.26 | 57.37 | 57.08 | 57.24 | 104,098 | -0.10(-0.18%) |
Apr 26, 2007 | 57.51 | 57.54 | 57.18 | 57.34 | 145,278 | -0.33(-0.58%) |
Apr 25, 2007 | 57.44 | 57.76 | 57.34 | 57.67 | 90,731 | +0.51(+0.89%) |
Apr 24, 2007 | 57.21 | 57.27 | 56.96 | 57.16 | 99,507 | -0.14(-0.25%) |
Apr 23, 2007 | 57.33 | 57.50 | 57.18 | 57.30 | 135,827 | -0.40(-0.69%) |
Apr 20, 2007 | 57.62 | 57.76 | 57.49 | 57.70 | 103,963 | +0.67(+1.18%) |
Apr 19, 2007 | 56.78 | 57.23 | 56.65 | 57.03 | 665,229 | -0.38(-0.66%) |
Apr 18, 2007 | 57.29 | 57.59 | 57.19 | 57.41 | 145,278 | +0.00(+0.00%) |
Apr 17, 2007 | 57.38 | 57.50 | 57.20 | 57.41 | 129,211 | +0.04(+0.06%) |
Apr 16, 2007 | 57.19 | 57.46 | 57.09 | 57.37 | 201,445 | +0.70(+1.24%) |
Apr 13, 2007 | 56.56 | 56.69 | 56.32 | 56.67 | 88,976 | +0.09(+0.16%) |
Apr 12, 2007 | 56.05 | 56.58 | 55.89 | 56.58 | 128,131 | +0.55(+0.97%) |
Apr 11, 2007 | 56.45 | 56.45 | 55.92 | 56.03 | 151,489 | -0.35(-0.61%) |
Apr 10, 2007 | 56.16 | 56.39 | 56.02 | 56.38 | 98,967 | +0.48(+0.86%) |
Apr 09, 2007 | 55.94 | 55.99 | 55.77 | 55.90 | 115,169 | -0.11(-0.20%) |
Apr 05, 2007 | 55.79 | 56.07 | 55.75 | 56.01 | 85,195 | +0.30(+0.53%) |
Apr 04, 2007 | 55.44 | 55.79 | 55.33 | 55.71 | 710,864 | +0.15(+0.27%) |
Apr 03, 2007 | 55.33 | 55.68 | 55.31 | 55.56 | 67,913 | +0.50(+0.90%) |
Apr 02, 2007 | 55.03 | 55.18 | 54.81 | 55.07 | 112,874 | +0.14(+0.26%) |
Mar 30, 2007 | 54.84 | 55.14 | 54.84 | 54.93 | 121,245 | -0.10(-0.19%) |
Mar 29, 2007 | 55.03 | 55.10 | 54.69 | 55.03 | 144,873 | +0.52(+0.95%) |
Mar 28, 2007 | 54.68 | 54.79 | 54.49 | 54.51 | 257,342 | -0.56(-1.01%) |
Mar 27, 2007 | 54.96 | 55.11 | 54.84 | 55.07 | 99,507 | -0.24(-0.43%) |
Mar 26, 2007 | 55.25 | 55.33 | 54.68 | 55.30 | 146,898 | -0.01(-0.03%) |
Mar 23, 2007 | 55.23 | 55.39 | 55.04 | 55.32 | 141,227 | +0.26(+0.47%) |
Mar 22, 2007 | 55.22 | 55.27 | 54.92 | 55.06 | 191,454 | -0.12(-0.21%) |
Mar 21, 2007 | 54.26 | 55.22 | 54.02 | 55.18 | 220,077 | +1.15(+2.12%) |
Mar 20, 2007 | 53.48 | 54.03 | 53.48 | 54.03 | 93,026 | +0.46(+0.86%) |
Mar 19, 2007 | 53.43 | 53.61 | 53.31 | 53.57 | 76,419 | +0.80(+1.52%) |
Mar 16, 2007 | 52.93 | 53.19 | 52.59 | 52.77 | 189,023 | -0.11(-0.21%) |
Mar 15, 2007 | 52.47 | 52.93 | 52.47 | 52.88 | 181,868 | +0.22(+0.42%) |
Mar 14, 2007 | 52.31 | 52.66 | 51.68 | 52.66 | 211,436 | -0.14(-0.27%) |
Mar 13, 2007 | 54.09 | 53.74 | 52.69 | 52.80 | 174,442 | -1.29(-2.38%) |
Mar 12, 2007 | 53.71 | 54.14 | 53.71 | 54.09 | 127,456 | +0.23(+0.43%) |
Mar 09, 2007 | 53.88 | 53.93 | 53.62 | 53.86 | 231,959 | +0.08(+0.15%) |
Mar 08, 2007 | 53.74 | 53.93 | 53.66 | 53.78 | 358,335 | +0.67(+1.26%) |
Mar 07, 2007 | 53.06 | 53.45 | 53.02 | 53.11 | 312,159 | -0.03(-0.06%) |
Mar 06, 2007 | 52.81 | 53.20 | 52.61 | 53.14 | 381,288 | +1.56(+3.03%) |
Mar 05, 2007 | 51.92 | 52.33 | 51.58 | 51.58 | 547,359 | -1.04(-1.97%) |
Mar 02, 2007 | 52.87 | 53.08 | 52.59 | 52.62 | 122,865 | -0.62(-1.17%) |