Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.20 | 55.46 | 54.58 | 55.15 | 1,205,957 | -0.12(-0.22%) |
May 30, 2007 | 54.83 | 55.60 | 53.95 | 55.27 | 1,641,138 | +0.44(+0.81%) |
May 29, 2007 | 55.19 | 55.19 | 54.36 | 54.82 | 938,501 | -0.33(-0.60%) |
May 25, 2007 | 55.48 | 55.81 | 55.09 | 55.15 | 854,213 | -0.30(-0.53%) |
May 24, 2007 | 56.16 | 56.67 | 55.22 | 55.45 | 1,448,905 | -0.83(-1.47%) |
May 23, 2007 | 56.16 | 57.18 | 56.14 | 56.28 | 1,205,107 | +0.11(+0.19%) |
May 22, 2007 | 56.28 | 56.95 | 55.78 | 56.17 | 1,990,049 | +0.28(+0.51%) |
May 21, 2007 | 56.28 | 56.28 | 55.53 | 55.89 | 2,359,925 | -0.39(-0.69%) |
May 18, 2007 | 54.14 | 56.28 | 53.96 | 56.28 | 3,219,947 | +2.84(+5.31%) |
May 17, 2007 | 52.85 | 53.62 | 52.81 | 53.44 | 1,792,857 | +0.59(+1.12%) |
May 16, 2007 | 51.17 | 52.95 | 51.09 | 52.84 | 2,607,123 | +1.86(+3.64%) |
May 15, 2007 | 50.40 | 51.78 | 50.10 | 50.99 | 1,795,124 | +0.30(+0.58%) |
May 14, 2007 | 51.71 | 51.91 | 50.54 | 50.69 | 1,537,872 | -1.02(-1.97%) |
May 11, 2007 | 51.00 | 51.80 | 50.90 | 51.71 | 1,377,933 | +0.71(+1.40%) |
May 10, 2007 | 52.68 | 52.97 | 50.74 | 51.00 | 2,433,730 | -1.69(-3.20%) |
May 09, 2007 | 52.88 | 52.96 | 52.39 | 52.68 | 1,360,509 | -0.23(-0.43%) |
May 08, 2007 | 53.19 | 53.65 | 52.80 | 52.91 | 1,062,455 | -0.46(-0.86%) |
May 07, 2007 | 53.48 | 54.22 | 53.19 | 53.37 | 710,994 | -0.54(-1.00%) |
May 04, 2007 | 53.86 | 54.00 | 53.17 | 53.90 | 738,618 | +0.07(+0.13%) |
May 03, 2007 | 53.78 | 53.95 | 53.34 | 53.83 | 567,634 | +0.02(+0.04%) |
May 02, 2007 | 53.32 | 54.17 | 53.06 | 53.81 | 1,202,557 | +0.63(+1.18%) |
May 01, 2007 | 53.28 | 53.34 | 52.52 | 53.18 | 1,559,893 | -0.30(-0.55%) |
Apr 30, 2007 | 54.42 | 54.66 | 53.48 | 53.48 | 1,232,306 | -0.94(-1.73%) |
Apr 27, 2007 | 54.88 | 55.00 | 54.07 | 54.42 | 1,377,862 | -0.49(-0.90%) |
Apr 26, 2007 | 55.34 | 55.44 | 52.77 | 54.91 | 4,996,804 | -0.64(-1.16%) |
Apr 25, 2007 | 55.91 | 56.15 | 55.06 | 55.56 | 1,638,305 | +0.11(+0.20%) |
Apr 24, 2007 | 55.71 | 55.76 | 55.24 | 55.44 | 1,216,723 | -0.27(-0.48%) |
Apr 23, 2007 | 54.74 | 56.07 | 54.26 | 55.71 | 1,348,326 | +0.97(+1.77%) |
Apr 20, 2007 | 54.74 | 55.93 | 54.37 | 54.74 | 1,688,626 | +0.57(+1.06%) |
Apr 19, 2007 | 52.90 | 54.28 | 52.63 | 54.17 | 1,596,940 | +0.68(+1.27%) |
Apr 18, 2007 | 53.12 | 53.62 | 52.94 | 53.49 | 1,318,577 | +0.20(+0.37%) |
Apr 17, 2007 | 52.78 | 53.48 | 52.24 | 53.30 | 2,726,040 | +0.52(+0.98%) |
Apr 16, 2007 | 53.80 | 54.06 | 52.16 | 52.78 | 3,183,684 | -0.94(-1.75%) |
Apr 13, 2007 | 53.93 | 54.21 | 53.19 | 53.72 | 1,269,476 | -0.32(-0.60%) |
Apr 12, 2007 | 54.32 | 54.46 | 53.86 | 54.04 | 1,077,754 | -0.31(-0.57%) |
Apr 11, 2007 | 54.28 | 54.59 | 54.09 | 54.36 | 1,515,313 | +0.07(+0.13%) |
Apr 10, 2007 | 54.36 | 54.56 | 53.97 | 54.28 | 1,167,708 | +0.06(+0.12%) |
Apr 09, 2007 | 54.55 | 54.68 | 54.01 | 54.22 | 1,348,467 | -0.20(-0.36%) |
Apr 05, 2007 | 55.84 | 55.87 | 54.04 | 54.42 | 2,799,356 | -1.21(-2.18%) |
Apr 04, 2007 | 57.11 | 57.43 | 55.39 | 55.63 | 2,822,588 | -1.83(-3.18%) |
Apr 03, 2007 | 55.06 | 58.25 | 53.92 | 57.46 | 8,952,104 | -1.62(-2.74%) |
Apr 02, 2007 | 58.10 | 59.20 | 57.96 | 59.08 | 1,295,203 | +1.04(+1.79%) |
Mar 30, 2007 | 58.56 | 59.12 | 57.54 | 58.04 | 1,515,628 | -0.01(-0.02%) |
Mar 29, 2007 | 57.88 | 58.58 | 57.38 | 58.05 | 882,755 | +0.44(+0.77%) |
Mar 28, 2007 | 57.02 | 57.74 | 56.84 | 57.61 | 785,508 | +0.94(+1.66%) |
Mar 27, 2007 | 57.54 | 57.66 | 56.52 | 56.67 | 797,266 | -1.04(-1.80%) |
Mar 26, 2007 | 56.39 | 57.71 | 56.30 | 57.71 | 1,507,269 | +1.31(+2.33%) |
Mar 23, 2007 | 55.84 | 56.45 | 55.83 | 56.40 | 723,177 | +0.38(+0.68%) |
Mar 22, 2007 | 56.81 | 57.04 | 55.96 | 56.01 | 628,265 | -0.18(-0.33%) |
Mar 21, 2007 | 55.06 | 56.96 | 54.72 | 56.20 | 1,922,618 | +1.28(+2.33%) |
Mar 20, 2007 | 53.44 | 54.99 | 53.35 | 54.92 | 1,152,834 | +1.45(+2.71%) |
Mar 19, 2007 | 53.56 | 54.00 | 53.01 | 53.47 | 1,073,787 | -0.09(-0.17%) |
Mar 16, 2007 | 54.18 | 54.58 | 53.56 | 53.56 | 1,319,852 | -0.61(-1.13%) |
Mar 15, 2007 | 53.33 | 54.35 | 53.30 | 54.18 | 902,378 | +0.73(+1.37%) |
Mar 14, 2007 | 53.30 | 53.80 | 52.03 | 53.44 | 1,876,720 | +0.01(+0.03%) |
Mar 13, 2007 | 55.45 | 55.81 | 53.35 | 53.43 | 1,000,407 | -2.02(-3.64%) |
Mar 12, 2007 | 54.98 | 55.77 | 54.81 | 55.45 | 1,404,707 | +0.15(+0.27%) |
Mar 09, 2007 | 55.06 | 55.65 | 54.81 | 55.30 | 626,777 | +0.35(+0.64%) |
Mar 08, 2007 | 54.32 | 55.15 | 54.25 | 54.95 | 1,101,553 | +1.09(+2.02%) |
Mar 07, 2007 | 54.00 | 55.09 | 53.60 | 53.86 | 1,403,290 | -0.30(-0.56%) |
Mar 06, 2007 | 53.54 | 54.37 | 53.42 | 54.16 | 1,336,710 | +1.21(+2.28%) |
Mar 05, 2007 | 52.88 | 53.85 | 52.60 | 52.96 | 1,369,008 | -1.38(-2.53%) |
Mar 02, 2007 | 56.19 | 56.19 | 54.22 | 54.33 | 1,825,864 | -2.51(-4.41%) |