Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 65.33 | 65.58 | 65.07 | 65.54 | 7,531,500 | +0.82(+1.27%) |
May 30, 2007 | 64.68 | 64.86 | 64.60 | 64.72 | 2,744,800 | -0.35(-0.54%) |
May 29, 2007 | 65.49 | 65.57 | 64.94 | 65.07 | 3,343,100 | +0.13(+0.20%) |
May 25, 2007 | 65.03 | 65.08 | 64.73 | 64.94 | 4,201,800 | +0.19(+0.29%) |
May 24, 2007 | 65.43 | 65.46 | 64.52 | 64.75 | 6,228,000 | -0.79(-1.21%) |
May 23, 2007 | 65.59 | 65.89 | 65.45 | 65.54 | 6,441,800 | +0.32(+0.49%) |
May 22, 2007 | 65.69 | 65.82 | 65.16 | 65.22 | 5,886,700 | -0.45(-0.69%) |
May 21, 2007 | 65.18 | 65.76 | 65.06 | 65.67 | 10,954,300 | +0.15(+0.23%) |
May 18, 2007 | 65.10 | 65.67 | 64.85 | 65.52 | 3,158,200 | +0.46(+0.71%) |
May 17, 2007 | 65.20 | 65.60 | 64.72 | 65.06 | 8,707,000 | -0.54(-0.82%) |
May 16, 2007 | 66.29 | 66.37 | 65.32 | 65.60 | 7,268,600 | -0.94(-1.41%) |
May 15, 2007 | 66.44 | 66.73 | 65.88 | 66.54 | 2,566,800 | +0.26(+0.39%) |
May 14, 2007 | 66.60 | 66.65 | 66.00 | 66.28 | 3,597,600 | -0.17(-0.26%) |
May 11, 2007 | 66.33 | 66.66 | 66.13 | 66.45 | 2,937,300 | +0.45(+0.68%) |
May 10, 2007 | 66.74 | 67.11 | 65.80 | 66.00 | 5,536,000 | -1.45(-2.15%) |
May 09, 2007 | 67.73 | 67.84 | 66.92 | 67.45 | 4,647,500 | -0.43(-0.63%) |
May 08, 2007 | 67.82 | 68.02 | 67.53 | 67.88 | 2,475,300 | -0.37(-0.54%) |
May 07, 2007 | 68.39 | 68.46 | 68.02 | 68.25 | 1,995,100 | +0.06(+0.09%) |
May 04, 2007 | 68.03 | 68.43 | 67.74 | 68.19 | 3,313,800 | +0.70(+1.04%) |
May 03, 2007 | 66.90 | 67.62 | 66.68 | 67.49 | 4,054,400 | +0.83(+1.25%) |
May 02, 2007 | 66.17 | 66.75 | 66.11 | 66.66 | 4,499,300 | -0.03(-0.04%) |
May 01, 2007 | 66.90 | 67.00 | 66.54 | 66.69 | 3,946,300 | -0.40(-0.60%) |
Apr 30, 2007 | 67.26 | 67.52 | 67.04 | 67.09 | 2,605,400 | -0.47(-0.70%) |
Apr 27, 2007 | 67.07 | 67.57 | 66.84 | 67.56 | 5,231,700 | +0.69(+1.03%) |
Apr 26, 2007 | 66.98 | 67.43 | 66.50 | 66.87 | 4,668,000 | -1.02(-1.50%) |
Apr 25, 2007 | 67.95 | 68.06 | 67.66 | 67.89 | 2,614,100 | +0.16(+0.24%) |
Apr 24, 2007 | 68.30 | 68.50 | 67.43 | 67.73 | 5,073,700 | -0.53(-0.78%) |
Apr 23, 2007 | 68.56 | 68.65 | 68.04 | 68.26 | 2,487,500 | -0.44(-0.64%) |
Apr 20, 2007 | 68.55 | 68.73 | 68.35 | 68.70 | 3,358,100 | +1.17(+1.73%) |
Apr 19, 2007 | 67.70 | 68.04 | 67.25 | 67.53 | 5,344,600 | -0.85(-1.24%) |
Apr 18, 2007 | 68.31 | 68.45 | 67.95 | 68.38 | 4,933,500 | +0.38(+0.56%) |
Apr 17, 2007 | 68.30 | 68.48 | 67.98 | 68.00 | 4,159,000 | -0.40(-0.58%) |
Apr 16, 2007 | 68.21 | 68.50 | 67.68 | 68.40 | 7,912,300 | +0.56(+0.83%) |
Apr 13, 2007 | 67.52 | 67.97 | 67.19 | 67.84 | 5,063,000 | +0.85(+1.27%) |
Apr 12, 2007 | 67.04 | 67.25 | 66.48 | 66.99 | 6,021,900 | -0.09(-0.13%) |
Apr 11, 2007 | 67.23 | 67.50 | 66.81 | 67.08 | 4,357,200 | -0.08(-0.12%) |
Apr 10, 2007 | 67.45 | 67.55 | 66.98 | 67.16 | 2,741,900 | +0.63(+0.95%) |
Apr 09, 2007 | 66.96 | 67.20 | 66.46 | 66.53 | 3,297,300 | -0.33(-0.49%) |
Apr 05, 2007 | 66.76 | 66.96 | 66.59 | 66.86 | 3,592,700 | +0.05(+0.07%) |
Apr 04, 2007 | 66.36 | 66.98 | 66.00 | 66.81 | 7,126,100 | +0.98(+1.49%) |
Apr 03, 2007 | 65.82 | 66.22 | 65.65 | 65.83 | 4,141,700 | -0.02(-0.03%) |
Apr 02, 2007 | 65.34 | 66.14 | 65.03 | 65.85 | 5,378,100 | +0.11(+0.17%) |
Mar 30, 2007 | 65.86 | 66.21 | 65.49 | 65.74 | 4,290,200 | +0.09(+0.14%) |
Mar 29, 2007 | 65.45 | 66.00 | 64.93 | 65.65 | 5,448,300 | -0.40(-0.61%) |
Mar 28, 2007 | 66.17 | 66.48 | 65.77 | 66.05 | 6,310,000 | +0.35(+0.53%) |
Mar 27, 2007 | 65.95 | 65.97 | 65.50 | 65.70 | 3,260,800 | -0.14(-0.21%) |
Mar 26, 2007 | 65.51 | 65.97 | 65.36 | 65.84 | 3,928,800 | +0.69(+1.06%) |
Mar 23, 2007 | 65.74 | 65.90 | 64.90 | 65.15 | 5,593,000 | -0.61(-0.93%) |
Mar 22, 2007 | 65.80 | 66.13 | 65.60 | 65.76 | 4,719,700 | -0.06(-0.09%) |
Mar 21, 2007 | 65.44 | 65.90 | 65.12 | 65.82 | 5,059,700 | +0.55(+0.84%) |
Mar 20, 2007 | 65.45 | 65.54 | 64.93 | 65.27 | 4,416,300 | +0.53(+0.82%) |
Mar 19, 2007 | 64.70 | 64.94 | 64.63 | 64.74 | 2,990,500 | +0.12(+0.19%) |
Mar 16, 2007 | 64.73 | 64.99 | 64.38 | 64.62 | 5,042,000 | +0.64(+1.00%) |
Mar 15, 2007 | 63.94 | 64.46 | 63.88 | 63.98 | 7,037,700 | +0.04(+0.06%) |
Mar 14, 2007 | 63.66 | 64.06 | 63.09 | 63.94 | 7,417,100 | +0.22(+0.35%) |
Mar 13, 2007 | 64.37 | 64.69 | 63.57 | 63.72 | 4,332,000 | -0.65(-1.01%) |
Mar 12, 2007 | 64.03 | 64.74 | 63.96 | 64.37 | 4,558,800 | +0.12(+0.19%) |
Mar 09, 2007 | 64.99 | 65.22 | 64.15 | 64.25 | 9,025,500 | -0.23(-0.36%) |
Mar 08, 2007 | 64.72 | 65.04 | 64.43 | 64.48 | 4,285,000 | +0.18(+0.28%) |
Mar 07, 2007 | 64.05 | 64.64 | 63.55 | 64.30 | 6,131,800 | +0.15(+0.23%) |
Mar 06, 2007 | 63.77 | 64.37 | 63.46 | 64.15 | 6,993,000 | +1.22(+1.94%) |
Mar 05, 2007 | 63.15 | 63.78 | 62.62 | 62.93 | 9,829,800 | -0.78(-1.22%) |
Mar 02, 2007 | 64.73 | 65.00 | 63.34 | 63.71 | 13,732,200 | -2.11(-3.21%) |