Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 64.98 | 65.12 | 64.80 | 64.94 | 224,267 | +0.06(+0.10%) |
May 30, 2007 | 64.04 | 64.89 | 64.04 | 64.88 | 324,686 | +0.56(+0.87%) |
May 29, 2007 | 64.20 | 64.46 | 64.07 | 64.32 | 181,525 | +0.12(+0.19%) |
May 25, 2007 | 64.04 | 64.23 | 63.95 | 64.20 | 128,483 | +0.40(+0.63%) |
May 24, 2007 | 64.45 | 64.77 | 63.72 | 63.79 | 349,018 | -0.67(-1.04%) |
May 23, 2007 | 64.67 | 64.92 | 64.44 | 64.46 | 281,815 | -0.06(-0.10%) |
May 22, 2007 | 64.56 | 64.77 | 64.45 | 64.52 | 488,187 | +0.00(+0.00%) |
May 21, 2007 | 64.48 | 64.77 | 64.42 | 64.52 | 560,669 | +0.12(+0.18%) |
May 18, 2007 | 64.21 | 64.43 | 64.14 | 64.41 | 154,361 | +0.40(+0.62%) |
May 17, 2007 | 63.99 | 64.21 | 63.85 | 64.01 | 247,312 | -0.05(-0.07%) |
May 16, 2007 | 63.72 | 64.06 | 63.53 | 64.06 | 472,223 | +0.54(+0.86%) |
May 15, 2007 | 63.73 | 64.08 | 63.49 | 63.51 | 258,126 | -0.10(-0.16%) |
May 14, 2007 | 63.80 | 63.99 | 63.46 | 63.62 | 253,234 | -0.18(-0.28%) |
May 11, 2007 | 63.34 | 63.79 | 63.34 | 63.79 | 158,480 | +0.56(+0.88%) |
May 10, 2007 | 63.79 | 63.90 | 63.17 | 63.24 | 200,064 | -0.80(-1.25%) |
May 09, 2007 | 63.70 | 64.11 | 63.67 | 64.04 | 161,956 | +0.22(+0.34%) |
May 08, 2007 | 63.70 | 63.82 | 63.49 | 63.82 | 267,911 | -0.02(-0.02%) |
May 07, 2007 | 63.86 | 63.93 | 63.80 | 63.83 | 265,078 | +0.14(+0.22%) |
May 04, 2007 | 63.81 | 63.88 | 63.55 | 63.69 | 217,830 | +0.10(+0.16%) |
May 03, 2007 | 63.45 | 63.62 | 63.35 | 63.59 | 400,257 | +0.32(+0.50%) |
May 02, 2007 | 62.87 | 63.42 | 62.87 | 63.27 | 240,875 | +0.43(+0.68%) |
May 01, 2007 | 62.85 | 62.86 | 62.41 | 62.85 | 218,860 | +0.16(+0.25%) |
Apr 30, 2007 | 63.28 | 63.34 | 62.69 | 62.69 | 420,727 | -0.49(-0.78%) |
Apr 27, 2007 | 63.07 | 63.34 | 62.99 | 63.18 | 460,508 | -0.07(-0.12%) |
Apr 26, 2007 | 63.27 | 63.38 | 63.09 | 63.26 | 153,073 | +0.05(+0.09%) |
Apr 25, 2007 | 62.96 | 63.31 | 62.74 | 63.20 | 391,631 | +0.54(+0.86%) |
Apr 24, 2007 | 62.77 | 62.79 | 62.39 | 62.67 | 369,616 | -0.03(-0.05%) |
Apr 23, 2007 | 62.77 | 62.94 | 62.64 | 62.70 | 134,921 | -0.15(-0.23%) |
Apr 20, 2007 | 62.73 | 62.85 | 62.53 | 62.85 | 247,569 | +0.49(+0.78%) |
Apr 19, 2007 | 62.08 | 62.42 | 61.98 | 62.36 | 306,275 | +0.02(+0.04%) |
Apr 18, 2007 | 62.07 | 62.51 | 62.07 | 62.33 | 293,916 | +0.08(+0.12%) |
Apr 17, 2007 | 62.23 | 62.43 | 62.12 | 62.26 | 162,857 | +0.10(+0.16%) |
Apr 16, 2007 | 61.84 | 62.20 | 61.80 | 62.16 | 199,163 | +0.62(+1.01%) |
Apr 13, 2007 | 61.40 | 61.55 | 61.18 | 61.54 | 196,845 | +0.18(+0.29%) |
Apr 12, 2007 | 60.94 | 61.36 | 60.78 | 61.36 | 261,860 | +0.37(+0.60%) |
Apr 11, 2007 | 61.39 | 61.43 | 60.86 | 60.99 | 546,121 | -0.34(-0.56%) |
Apr 10, 2007 | 61.20 | 61.39 | 61.15 | 61.33 | 326,488 | +0.11(+0.18%) |
Apr 09, 2007 | 61.29 | 61.36 | 61.15 | 61.22 | 258,512 | +0.05(+0.09%) |
Apr 05, 2007 | 60.91 | 61.22 | 60.86 | 61.17 | 488,058 | +0.25(+0.41%) |
Apr 04, 2007 | 60.91 | 60.99 | 60.79 | 60.92 | 209,848 | +0.05(+0.08%) |
Apr 03, 2007 | 60.59 | 61.00 | 60.53 | 60.87 | 149,597 | +0.58(+0.97%) |
Apr 02, 2007 | 60.25 | 60.36 | 59.97 | 60.29 | 210,106 | +0.16(+0.26%) |
Mar 30, 2007 | 60.27 | 60.49 | 59.64 | 60.14 | 314,129 | -0.06(-0.10%) |
Mar 29, 2007 | 60.40 | 60.46 | 59.80 | 60.20 | 294,045 | +0.20(+0.34%) |
Mar 28, 2007 | 60.22 | 60.33 | 59.86 | 60.00 | 306,533 | -0.44(-0.73%) |
Mar 27, 2007 | 60.66 | 60.66 | 60.25 | 60.44 | 207,145 | -0.32(-0.52%) |
Mar 26, 2007 | 60.75 | 60.84 | 60.24 | 60.76 | 834,116 | -0.04(-0.06%) |
Mar 23, 2007 | 60.73 | 60.88 | 60.66 | 60.80 | 219,246 | -0.19(-0.31%) |
Mar 22, 2007 | 61.04 | 61.08 | 60.76 | 60.98 | 249,372 | +0.05(+0.09%) |
Mar 21, 2007 | 60.03 | 61.08 | 59.92 | 60.93 | 268,812 | +0.97(+1.62%) |
Mar 20, 2007 | 59.62 | 59.98 | 59.48 | 59.96 | 331,638 | +0.38(+0.64%) |
Mar 19, 2007 | 60.14 | 60.14 | 59.23 | 59.58 | 80,334 | +0.71(+1.20%) |
Mar 16, 2007 | 59.26 | 59.38 | 58.81 | 58.87 | 170,453 | +0.11(+0.18%) |
Mar 15, 2007 | 58.86 | 59.30 | 58.76 | 58.76 | 1,116,446 | -0.13(-0.22%) |
Mar 14, 2007 | 58.64 | 58.96 | 57.93 | 58.89 | 366,913 | +0.26(+0.45%) |
Mar 13, 2007 | 59.74 | 59.64 | 58.54 | 58.63 | 710,524 | -1.11(-1.86%) |
Mar 12, 2007 | 59.37 | 59.87 | 59.37 | 59.74 | 146,250 | +0.16(+0.26%) |
Mar 09, 2007 | 59.83 | 59.88 | 59.34 | 59.58 | 115,867 | -0.02(-0.04%) |
Mar 08, 2007 | 59.53 | 59.78 | 59.38 | 59.61 | 509,172 | +0.55(+0.93%) |
Mar 07, 2007 | 59.14 | 59.48 | 58.93 | 59.06 | 202,896 | -0.17(-0.29%) |
Mar 06, 2007 | 58.77 | 59.40 | 58.67 | 59.23 | 877,888 | +1.03(+1.76%) |
Mar 05, 2007 | 58.47 | 59.06 | 58.19 | 58.20 | 277,952 | -0.69(-1.17%) |
Mar 02, 2007 | 59.43 | 59.64 | 58.87 | 58.89 | 456,774 | -0.78(-1.30%) |