Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 65.84 | 66.26 | 65.48 | 66.17 | 1,224,619 | +0.51(+0.78%) |
May 30, 2007 | 64.89 | 65.76 | 64.78 | 65.66 | 1,392,235 | +0.57(+0.87%) |
May 29, 2007 | 66.95 | 67.12 | 64.58 | 65.09 | 2,002,838 | -1.97(-2.94%) |
May 25, 2007 | 65.27 | 67.32 | 65.20 | 67.06 | 2,212,143 | +2.19(+3.37%) |
May 24, 2007 | 64.25 | 65.33 | 64.35 | 64.87 | 1,886,435 | +1.32(+2.08%) |
May 23, 2007 | 63.22 | 63.84 | 62.92 | 63.55 | 948,953 | +0.81(+1.28%) |
May 22, 2007 | 62.86 | 63.40 | 62.61 | 62.74 | 697,483 | -0.12(-0.18%) |
May 21, 2007 | 62.04 | 63.07 | 61.54 | 62.86 | 587,136 | +0.82(+1.32%) |
May 18, 2007 | 61.31 | 62.31 | 61.06 | 62.04 | 453,279 | +0.91(+1.48%) |
May 17, 2007 | 61.29 | 61.63 | 60.94 | 61.13 | 613,456 | -0.34(-0.55%) |
May 16, 2007 | 61.12 | 61.48 | 60.77 | 61.47 | 473,579 | +0.56(+0.92%) |
May 15, 2007 | 61.17 | 61.69 | 60.73 | 60.91 | 719,268 | -0.15(-0.25%) |
May 14, 2007 | 61.28 | 61.60 | 60.69 | 61.06 | 817,345 | -0.32(-0.53%) |
May 11, 2007 | 60.21 | 61.49 | 60.09 | 61.38 | 775,858 | +1.35(+2.25%) |
May 10, 2007 | 60.63 | 61.02 | 59.39 | 60.03 | 1,385,502 | -0.76(-1.24%) |
May 09, 2007 | 59.62 | 61.20 | 59.56 | 60.79 | 1,409,755 | +1.11(+1.87%) |
May 08, 2007 | 59.48 | 59.77 | 58.94 | 59.67 | 500,554 | -0.02(-0.04%) |
May 07, 2007 | 60.28 | 60.28 | 59.53 | 59.69 | 717,274 | -0.58(-0.95%) |
May 04, 2007 | 58.77 | 60.28 | 58.55 | 60.27 | 1,112,203 | +1.51(+2.57%) |
May 03, 2007 | 58.43 | 58.80 | 58.13 | 58.76 | 945,074 | +0.47(+0.81%) |
May 02, 2007 | 57.76 | 58.98 | 57.76 | 58.28 | 1,100,245 | +0.35(+0.60%) |
May 01, 2007 | 57.88 | 58.14 | 57.25 | 57.94 | 1,043,516 | +0.22(+0.39%) |
Apr 30, 2007 | 58.17 | 58.54 | 57.56 | 57.72 | 1,334,672 | -0.43(-0.74%) |
Apr 27, 2007 | 57.28 | 58.28 | 57.13 | 58.15 | 1,452,937 | +0.89(+1.56%) |
Apr 26, 2007 | 56.89 | 57.54 | 56.82 | 57.26 | 984,840 | -0.14(-0.24%) |
Apr 25, 2007 | 57.75 | 58.03 | 57.31 | 57.39 | 1,033,783 | +0.06(+0.11%) |
Apr 24, 2007 | 58.18 | 58.59 | 57.19 | 57.33 | 1,310,617 | -0.84(-1.45%) |
Apr 23, 2007 | 57.03 | 58.26 | 56.96 | 58.17 | 1,336,340 | +0.81(+1.42%) |
Apr 20, 2007 | 57.53 | 59.80 | 57.21 | 57.36 | 3,585,775 | +1.14(+2.03%) |
Apr 19, 2007 | 55.52 | 56.77 | 55.41 | 56.21 | 1,204,979 | +0.64(+1.15%) |
Apr 18, 2007 | 55.11 | 55.84 | 54.79 | 55.57 | 821,326 | +0.28(+0.51%) |
Apr 17, 2007 | 54.44 | 55.61 | 54.16 | 55.29 | 660,870 | +0.83(+1.52%) |
Apr 16, 2007 | 54.50 | 54.86 | 53.94 | 54.47 | 834,952 | +0.17(+0.32%) |
Apr 13, 2007 | 53.88 | 54.83 | 53.88 | 54.29 | 429,920 | -0.21(-0.38%) |
Apr 12, 2007 | 53.44 | 54.64 | 53.26 | 54.50 | 815,625 | +1.06(+1.98%) |
Apr 11, 2007 | 53.48 | 53.71 | 53.23 | 53.44 | 718,851 | -0.06(-0.11%) |
Apr 10, 2007 | 53.69 | 53.98 | 53.21 | 53.50 | 465,793 | -0.14(-0.27%) |
Apr 09, 2007 | 53.22 | 53.93 | 52.87 | 53.65 | 723,717 | +1.04(+1.98%) |
Apr 05, 2007 | 52.50 | 52.88 | 52.11 | 52.60 | 792,961 | +0.10(+0.19%) |
Apr 04, 2007 | 53.90 | 53.91 | 51.89 | 52.50 | 1,910,865 | -1.49(-2.76%) |
Apr 03, 2007 | 53.26 | 54.32 | 53.26 | 53.99 | 482,756 | +0.78(+1.47%) |
Apr 02, 2007 | 53.08 | 53.32 | 52.91 | 53.21 | 756,393 | +0.15(+0.28%) |
Mar 30, 2007 | 52.93 | 53.70 | 52.82 | 53.06 | 984,979 | +0.27(+0.52%) |
Mar 29, 2007 | 53.31 | 53.31 | 52.46 | 52.78 | 864,290 | -0.43(-0.81%) |
Mar 28, 2007 | 53.69 | 53.80 | 52.50 | 53.21 | 656,838 | -0.75(-1.39%) |
Mar 27, 2007 | 53.65 | 54.08 | 53.38 | 53.96 | 374,581 | +0.09(+0.16%) |
Mar 26, 2007 | 54.08 | 54.26 | 53.39 | 53.88 | 428,390 | -0.28(-0.52%) |
Mar 23, 2007 | 54.79 | 54.96 | 54.12 | 54.16 | 445,215 | -0.51(-0.93%) |
Mar 22, 2007 | 54.26 | 54.90 | 54.26 | 54.67 | 575,498 | +0.45(+0.84%) |
Mar 21, 2007 | 53.59 | 54.62 | 52.88 | 54.21 | 619,852 | +0.79(+1.48%) |
Mar 20, 2007 | 52.83 | 53.60 | 52.81 | 53.42 | 343,574 | +0.41(+0.77%) |
Mar 19, 2007 | 52.80 | 53.36 | 52.75 | 53.01 | 384,731 | +0.44(+0.83%) |
Mar 16, 2007 | 52.65 | 52.93 | 52.12 | 52.57 | 643,629 | -0.16(-0.30%) |
Mar 15, 2007 | 52.65 | 53.26 | 52.63 | 52.73 | 794,768 | +0.01(+0.01%) |
Mar 14, 2007 | 52.36 | 52.88 | 51.90 | 52.72 | 732,755 | +0.27(+0.52%) |
Mar 13, 2007 | 53.12 | 53.20 | 52.28 | 52.45 | 848,439 | -0.67(-1.26%) |
Mar 12, 2007 | 53.41 | 53.93 | 53.00 | 53.12 | 702,583 | -0.80(-1.48%) |
Mar 09, 2007 | 53.84 | 54.16 | 53.56 | 53.92 | 369,436 | +0.50(+0.93%) |
Mar 08, 2007 | 52.78 | 53.94 | 52.78 | 53.42 | 886,676 | +0.74(+1.41%) |
Mar 07, 2007 | 52.86 | 53.38 | 52.62 | 52.68 | 907,671 | -0.53(-1.00%) |
Mar 06, 2007 | 53.10 | 53.68 | 52.86 | 53.21 | 779,196 | +0.26(+0.49%) |
Mar 05, 2007 | 51.57 | 53.66 | 51.27 | 52.95 | 2,214,396 | +0.94(+1.81%) |
Mar 02, 2007 | 53.26 | 53.26 | 51.75 | 52.01 | 1,263,065 | -1.42(-2.66%) |