Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.51 | 68.91 | 68.26 | 68.33 | 5,711,908 | -0.24(-0.35%) |
May 30, 2007 | 68.48 | 68.76 | 68.06 | 68.57 | 5,645,311 | +0.09(+0.13%) |
May 29, 2007 | 68.66 | 69.00 | 68.33 | 68.48 | 5,001,889 | -0.34(-0.49%) |
May 25, 2007 | 68.45 | 69.00 | 68.38 | 68.82 | 4,080,800 | +0.37(+0.54%) |
May 24, 2007 | 68.74 | 69.06 | 68.37 | 68.45 | 6,077,800 | -0.24(-0.35%) |
May 23, 2007 | 68.75 | 68.92 | 68.54 | 68.69 | 4,412,039 | +0.02(+0.03%) |
May 22, 2007 | 68.83 | 69.00 | 68.37 | 68.67 | 5,804,400 | -0.36(-0.52%) |
May 21, 2007 | 68.50 | 69.41 | 68.39 | 69.03 | 7,068,250 | -0.45(-0.65%) |
May 18, 2007 | 68.77 | 69.64 | 68.69 | 69.48 | 8,369,071 | +0.99(+1.45%) |
May 17, 2007 | 68.64 | 68.71 | 68.13 | 68.49 | 5,727,448 | -0.15(-0.22%) |
May 16, 2007 | 67.45 | 68.80 | 67.27 | 68.64 | 8,944,800 | +1.19(+1.76%) |
May 15, 2007 | 67.04 | 67.59 | 66.90 | 67.45 | 6,784,700 | +0.66(+0.99%) |
May 14, 2007 | 66.71 | 67.00 | 66.45 | 66.79 | 4,923,002 | -0.01(-0.01%) |
May 11, 2007 | 66.35 | 66.85 | 66.19 | 66.80 | 3,675,000 | +0.45(+0.68%) |
May 10, 2007 | 67.17 | 67.17 | 66.32 | 66.35 | 4,311,502 | -0.82(-1.22%) |
May 09, 2007 | 67.15 | 67.49 | 67.04 | 67.17 | 3,391,087 | +0.02(+0.03%) |
May 08, 2007 | 67.20 | 67.60 | 67.10 | 67.15 | 3,268,550 | -0.33(-0.49%) |
May 07, 2007 | 67.54 | 67.69 | 67.30 | 67.48 | 2,397,990 | +0.06(+0.09%) |
May 04, 2007 | 67.43 | 67.60 | 67.22 | 67.42 | 3,246,300 | +0.11(+0.16%) |
May 03, 2007 | 67.08 | 67.72 | 67.05 | 67.31 | 5,205,151 | +0.29(+0.43%) |
May 02, 2007 | 66.80 | 67.10 | 66.51 | 67.02 | 5,458,582 | +0.62(+0.93%) |
May 01, 2007 | 66.15 | 66.51 | 65.97 | 66.40 | 4,108,346 | +0.31(+0.47%) |
Apr 30, 2007 | 66.19 | 66.72 | 66.07 | 66.09 | 5,503,484 | -0.20(-0.30%) |
Apr 27, 2007 | 65.85 | 66.57 | 65.78 | 66.29 | 4,524,619 | -0.12(-0.18%) |
Apr 26, 2007 | 67.40 | 67.40 | 66.31 | 66.41 | 6,385,551 | -0.57(-0.85%) |
Apr 25, 2007 | 66.77 | 67.24 | 66.30 | 66.98 | 5,913,670 | +0.57(+0.86%) |
Apr 24, 2007 | 66.56 | 66.86 | 66.13 | 66.41 | 4,584,740 | -0.18(-0.27%) |
Apr 23, 2007 | 66.56 | 66.96 | 66.55 | 66.59 | 4,419,695 | -0.06(-0.09%) |
Apr 20, 2007 | 66.25 | 66.82 | 66.25 | 66.65 | 8,037,075 | +0.62(+0.94%) |
Apr 19, 2007 | 65.89 | 66.03 | 65.55 | 66.03 | 5,284,171 | +0.11(+0.17%) |
Apr 18, 2007 | 65.55 | 65.98 | 65.52 | 65.92 | 5,901,256 | +0.12(+0.18%) |
Apr 17, 2007 | 64.68 | 66.01 | 64.44 | 65.80 | 12,026,572 | +1.24(+1.92%) |
Apr 16, 2007 | 64.40 | 64.69 | 64.31 | 64.56 | 6,314,061 | +0.16(+0.25%) |
Apr 13, 2007 | 64.40 | 64.59 | 64.00 | 64.40 | 4,947,403 | +0.24(+0.37%) |
Apr 12, 2007 | 63.90 | 64.31 | 63.65 | 64.16 | 8,138,243 | +0.95(+1.50%) |
Apr 11, 2007 | 63.24 | 63.42 | 63.00 | 63.21 | 5,401,020 | -0.20(-0.32%) |
Apr 10, 2007 | 62.95 | 63.46 | 62.87 | 63.41 | 6,447,018 | +0.42(+0.67%) |
Apr 09, 2007 | 63.60 | 63.75 | 62.96 | 62.99 | 6,847,400 | -0.69(-1.08%) |
Apr 05, 2007 | 63.73 | 63.83 | 63.43 | 63.68 | 4,372,600 | -0.05(-0.08%) |
Apr 04, 2007 | 63.45 | 63.84 | 63.34 | 63.73 | 5,054,137 | +0.33(+0.52%) |
Apr 03, 2007 | 63.70 | 63.80 | 63.27 | 63.40 | 5,588,600 | +0.01(+0.02%) |
Apr 02, 2007 | 63.15 | 63.70 | 63.12 | 63.39 | 4,595,946 | -0.17(-0.27%) |
Mar 30, 2007 | 63.94 | 64.00 | 62.90 | 63.56 | 5,079,200 | -0.03(-0.05%) |
Mar 29, 2007 | 62.97 | 63.67 | 62.57 | 63.59 | 4,953,154 | +0.70(+1.11%) |
Mar 28, 2007 | 62.75 | 63.33 | 62.67 | 62.89 | 7,390,076 | -0.06(-0.10%) |
Mar 27, 2007 | 63.50 | 63.50 | 62.87 | 62.95 | 6,602,400 | -0.94(-1.47%) |
Mar 26, 2007 | 64.02 | 64.04 | 63.32 | 63.89 | 5,320,700 | -0.20(-0.31%) |
Mar 23, 2007 | 63.85 | 64.16 | 63.76 | 64.09 | 3,149,424 | -0.02(-0.03%) |
Mar 22, 2007 | 63.77 | 64.33 | 63.50 | 64.11 | 4,558,500 | -0.07(-0.11%) |
Mar 21, 2007 | 63.22 | 64.30 | 63.18 | 64.18 | 4,800,121 | +0.78(+1.23%) |
Mar 20, 2007 | 62.69 | 63.51 | 62.66 | 63.40 | 4,345,300 | +0.56(+0.89%) |
Mar 19, 2007 | 62.81 | 63.20 | 62.75 | 62.84 | 5,506,100 | +0.27(+0.43%) |
Mar 16, 2007 | 63.77 | 63.77 | 62.28 | 62.57 | 6,687,700 | -0.42(-0.67%) |
Mar 15, 2007 | 62.69 | 63.44 | 62.61 | 62.99 | 6,198,115 | +0.30(+0.48%) |
Mar 14, 2007 | 63.17 | 63.00 | 61.89 | 62.69 | 5,619,900 | +0.53(+0.85%) |
Mar 13, 2007 | 63.17 | 63.70 | 62.01 | 62.16 | 6,438,100 | -1.01(-1.60%) |
Mar 12, 2007 | 62.89 | 63.32 | 62.70 | 63.17 | 3,652,200 | +0.29(+0.46%) |
Mar 09, 2007 | 63.15 | 63.15 | 62.62 | 62.88 | 6,075,300 | -0.17(-0.27%) |
Mar 08, 2007 | 63.00 | 63.24 | 62.57 | 63.05 | 5,168,600 | +0.30(+0.48%) |
Mar 07, 2007 | 63.10 | 63.17 | 62.61 | 62.75 | 4,346,500 | -0.51(-0.81%) |
Mar 06, 2007 | 62.96 | 63.32 | 62.89 | 63.26 | 5,540,071 | +0.49(+0.78%) |
Mar 05, 2007 | 62.93 | 63.20 | 62.76 | 62.77 | 6,918,200 | -0.16(-0.25%) |
Mar 02, 2007 | 63.41 | 63.66 | 62.84 | 62.93 | 6,344,400 | -0.50(-0.79%) |