Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.70 | 63.95 | 63.35 | 63.35 | 2,177,553 | -0.16(-0.25%) |
May 30, 2007 | 62.61 | 63.50 | 62.46 | 63.50 | 2,474,528 | +0.44(+0.70%) |
May 29, 2007 | 62.38 | 63.11 | 62.42 | 63.06 | 2,326,580 | +0.53(+0.85%) |
May 25, 2007 | 62.29 | 62.58 | 62.07 | 62.53 | 1,655,628 | +0.50(+0.81%) |
May 24, 2007 | 62.92 | 63.63 | 61.76 | 62.02 | 4,384,609 | -0.87(-1.39%) |
May 23, 2007 | 63.29 | 63.63 | 62.81 | 62.90 | 2,061,286 | -0.24(-0.38%) |
May 22, 2007 | 62.99 | 63.32 | 62.56 | 63.14 | 1,953,918 | +0.47(+0.76%) |
May 21, 2007 | 62.01 | 63.02 | 61.87 | 62.66 | 5,342,341 | +0.62(+1.01%) |
May 18, 2007 | 61.67 | 62.23 | 61.42 | 62.04 | 2,451,511 | +0.44(+0.71%) |
May 17, 2007 | 61.94 | 62.00 | 61.46 | 61.60 | 1,652,169 | -0.48(-0.77%) |
May 16, 2007 | 61.66 | 62.08 | 61.33 | 62.08 | 2,695,119 | +0.51(+0.83%) |
May 15, 2007 | 62.04 | 62.62 | 61.53 | 61.57 | 3,063,963 | -0.59(-0.94%) |
May 14, 2007 | 62.56 | 62.82 | 62.01 | 62.16 | 2,077,784 | -0.41(-0.66%) |
May 11, 2007 | 62.20 | 62.76 | 62.12 | 62.57 | 1,537,415 | +0.74(+1.19%) |
May 10, 2007 | 62.61 | 62.62 | 61.76 | 61.84 | 3,184,644 | -0.89(-1.43%) |
May 09, 2007 | 62.44 | 63.23 | 62.26 | 62.73 | 1,734,495 | +0.05(+0.07%) |
May 08, 2007 | 62.62 | 62.82 | 62.04 | 62.68 | 1,353,428 | -0.19(-0.30%) |
May 07, 2007 | 62.78 | 63.09 | 62.78 | 62.87 | 1,644,504 | +0.05(+0.08%) |
May 04, 2007 | 62.72 | 62.85 | 62.46 | 62.82 | 1,768,327 | +0.33(+0.53%) |
May 03, 2007 | 62.56 | 62.77 | 62.35 | 62.49 | 1,572,800 | +0.08(+0.13%) |
May 02, 2007 | 61.67 | 62.66 | 61.56 | 62.41 | 1,932,364 | +0.71(+1.16%) |
May 01, 2007 | 61.60 | 61.75 | 60.99 | 61.69 | 2,418,316 | +0.40(+0.65%) |
Apr 30, 2007 | 62.78 | 62.79 | 61.23 | 61.29 | 2,507,724 | -1.34(-2.14%) |
Apr 27, 2007 | 62.79 | 62.85 | 62.37 | 62.63 | 1,033,237 | -0.34(-0.54%) |
Apr 26, 2007 | 62.90 | 63.16 | 62.52 | 62.97 | 1,837,200 | +0.14(+0.22%) |
Apr 25, 2007 | 62.93 | 63.19 | 62.50 | 62.84 | 1,812,500 | +0.26(+0.41%) |
Apr 24, 2007 | 62.55 | 62.75 | 62.00 | 62.58 | 1,827,697 | -0.06(-0.10%) |
Apr 23, 2007 | 62.61 | 62.86 | 62.37 | 62.64 | 1,371,907 | -0.03(-0.05%) |
Apr 20, 2007 | 62.35 | 62.79 | 62.33 | 62.67 | 2,723,116 | +0.73(+1.18%) |
Apr 19, 2007 | 61.81 | 62.29 | 61.61 | 61.94 | 2,079,718 | -0.32(-0.52%) |
Apr 18, 2007 | 62.50 | 62.65 | 62.26 | 62.26 | 1,704,834 | -0.44(-0.70%) |
Apr 17, 2007 | 62.94 | 62.94 | 62.44 | 62.70 | 1,535,620 | -0.07(-0.11%) |
Apr 16, 2007 | 62.36 | 62.90 | 62.24 | 62.77 | 1,413,617 | +0.77(+1.25%) |
Apr 13, 2007 | 61.69 | 61.99 | 61.41 | 61.99 | 3,528,314 | +0.39(+0.63%) |
Apr 12, 2007 | 61.06 | 61.78 | 60.74 | 61.60 | 1,315,694 | +0.39(+0.64%) |
Apr 11, 2007 | 61.83 | 61.83 | 60.87 | 61.21 | 2,894,205 | -0.53(-0.85%) |
Apr 10, 2007 | 61.53 | 61.87 | 61.44 | 61.74 | 1,887,075 | +0.17(+0.28%) |
Apr 09, 2007 | 61.65 | 61.77 | 61.38 | 61.56 | 2,628,967 | +0.05(+0.07%) |
Apr 05, 2007 | 61.56 | 61.75 | 61.48 | 61.52 | 1,343,602 | +0.00(+0.00%) |
Apr 04, 2007 | 61.57 | 61.73 | 61.32 | 61.52 | 1,373,037 | -0.25(-0.40%) |
Apr 03, 2007 | 61.11 | 61.86 | 61.11 | 61.77 | 2,386,931 | +0.71(+1.17%) |
Apr 02, 2007 | 60.87 | 61.08 | 60.63 | 61.05 | 1,322,480 | +0.19(+0.31%) |
Mar 30, 2007 | 60.78 | 61.14 | 60.29 | 60.87 | 1,923,736 | +0.23(+0.37%) |
Mar 29, 2007 | 60.99 | 60.99 | 60.09 | 60.64 | 1,495,372 | +0.24(+0.40%) |
Mar 28, 2007 | 60.63 | 60.81 | 60.11 | 60.40 | 2,052,771 | -0.51(-0.84%) |
Mar 27, 2007 | 61.12 | 61.29 | 60.65 | 60.91 | 2,165,195 | -0.27(-0.44%) |
Mar 26, 2007 | 61.35 | 61.84 | 60.82 | 61.18 | 1,944,604 | -0.29(-0.46%) |
Mar 23, 2007 | 61.31 | 61.53 | 61.25 | 61.47 | 1,529,101 | -0.05(-0.07%) |
Mar 22, 2007 | 61.84 | 61.89 | 61.32 | 61.51 | 1,806,502 | -0.20(-0.32%) |
Mar 21, 2007 | 60.77 | 61.78 | 60.46 | 61.71 | 2,044,788 | +1.15(+1.90%) |
Mar 20, 2007 | 60.05 | 60.56 | 59.92 | 60.56 | 1,487,856 | +0.44(+0.74%) |
Mar 19, 2007 | 59.77 | 60.27 | 59.72 | 60.11 | 1,565,023 | +0.77(+1.30%) |
Mar 16, 2007 | 60.00 | 60.00 | 59.25 | 59.34 | 1,125,172 | -0.50(-0.84%) |
Mar 15, 2007 | 59.17 | 59.89 | 59.17 | 59.84 | 1,697,936 | +0.59(+0.99%) |
Mar 14, 2007 | 58.51 | 59.26 | 58.01 | 59.26 | 3,461,598 | +0.70(+1.19%) |
Mar 13, 2007 | 60.13 | 59.81 | 58.45 | 58.56 | 2,143,509 | -1.57(-2.61%) |
Mar 12, 2007 | 59.69 | 60.22 | 59.58 | 60.13 | 1,507,946 | +0.17(+0.28%) |
Mar 09, 2007 | 59.97 | 59.99 | 59.38 | 59.96 | 1,564,890 | +0.30(+0.50%) |
Mar 08, 2007 | 59.77 | 60.41 | 59.27 | 59.66 | 2,060,089 | +0.73(+1.24%) |
Mar 07, 2007 | 59.30 | 59.54 | 58.87 | 58.93 | 2,034,011 | -0.29(-0.48%) |
Mar 06, 2007 | 58.58 | 59.59 | 58.39 | 59.22 | 2,772,285 | +1.58(+2.74%) |
Mar 05, 2007 | 58.18 | 59.24 | 57.54 | 57.64 | 2,733,569 | -1.25(-2.12%) |
Mar 02, 2007 | 59.95 | 60.08 | 58.89 | 58.89 | 4,659,281 | -1.17(-1.95%) |