Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.97 | 62.97 | 62.07 | 62.63 | 2,490,629 | -0.08(-0.12%) |
May 30, 2007 | 62.76 | 62.93 | 61.84 | 62.71 | 3,010,227 | -0.05(-0.08%) |
May 29, 2007 | 61.94 | 62.84 | 61.84 | 62.76 | 3,262,183 | +0.82(+1.33%) |
May 25, 2007 | 61.41 | 62.52 | 61.41 | 61.94 | 3,418,711 | +0.51(+0.83%) |
May 24, 2007 | 60.26 | 61.70 | 60.37 | 61.43 | 6,629,097 | +1.18(+1.96%) |
May 23, 2007 | 60.16 | 60.58 | 60.07 | 60.25 | 5,035,409 | +0.09(+0.15%) |
May 22, 2007 | 63.27 | 62.39 | 60.02 | 60.16 | 7,553,139 | -2.92(-4.63%) |
May 21, 2007 | 62.45 | 63.45 | 62.44 | 63.07 | 2,949,850 | +0.40(+0.64%) |
May 18, 2007 | 62.95 | 62.99 | 62.53 | 62.67 | 2,135,094 | -0.19(-0.29%) |
May 17, 2007 | 63.40 | 63.51 | 62.80 | 62.86 | 2,164,226 | -0.76(-1.19%) |
May 16, 2007 | 63.71 | 63.91 | 63.35 | 63.62 | 2,407,776 | +0.08(+0.13%) |
May 15, 2007 | 63.34 | 63.88 | 63.26 | 63.53 | 3,704,620 | +0.20(+0.31%) |
May 14, 2007 | 63.00 | 63.37 | 62.76 | 63.34 | 2,112,853 | +0.23(+0.36%) |
May 11, 2007 | 62.95 | 63.53 | 62.86 | 63.11 | 2,287,280 | +0.15(+0.24%) |
May 10, 2007 | 63.02 | 63.51 | 62.83 | 62.95 | 3,397,324 | -0.10(-0.16%) |
May 09, 2007 | 62.70 | 63.21 | 62.44 | 63.06 | 2,332,953 | +0.34(+0.55%) |
May 08, 2007 | 62.42 | 62.81 | 62.01 | 62.71 | 2,364,547 | +0.10(+0.15%) |
May 07, 2007 | 61.93 | 62.68 | 61.88 | 62.62 | 2,656,434 | +0.91(+1.48%) |
May 04, 2007 | 61.77 | 61.93 | 61.44 | 61.70 | 1,487,151 | +0.15(+0.25%) |
May 03, 2007 | 61.60 | 61.60 | 61.33 | 61.55 | 2,037,909 | +0.21(+0.34%) |
May 02, 2007 | 61.59 | 61.93 | 61.29 | 61.34 | 2,543,324 | -0.10(-0.17%) |
May 01, 2007 | 61.55 | 61.63 | 61.08 | 61.44 | 2,509,885 | +0.06(+0.09%) |
Apr 30, 2007 | 61.61 | 62.03 | 61.29 | 61.38 | 3,543,767 | -0.35(-0.57%) |
Apr 27, 2007 | 59.90 | 61.87 | 59.86 | 61.73 | 4,383,427 | +2.04(+3.41%) |
Apr 26, 2007 | 60.69 | 60.81 | 59.50 | 59.70 | 5,092,072 | -1.28(-2.09%) |
Apr 25, 2007 | 60.54 | 61.20 | 60.02 | 60.97 | 5,885,937 | +0.43(+0.72%) |
Apr 24, 2007 | 62.79 | 62.79 | 59.82 | 60.54 | 6,736,776 | -1.44(-2.32%) |
Apr 23, 2007 | 60.92 | 62.49 | 60.92 | 61.98 | 3,476,419 | +1.07(+1.75%) |
Apr 20, 2007 | 61.29 | 61.45 | 60.89 | 60.91 | 4,659,694 | -0.15(-0.24%) |
Apr 19, 2007 | 61.90 | 61.90 | 60.87 | 61.06 | 2,410,664 | -0.47(-0.77%) |
Apr 18, 2007 | 61.01 | 61.78 | 60.96 | 61.53 | 2,155,142 | +0.26(+0.43%) |
Apr 17, 2007 | 61.29 | 61.43 | 61.07 | 61.27 | 2,390,077 | -0.03(-0.04%) |
Apr 16, 2007 | 61.51 | 61.63 | 61.18 | 61.29 | 2,617,388 | -0.15(-0.25%) |
Apr 13, 2007 | 61.40 | 61.52 | 61.05 | 61.45 | 2,370,342 | +0.05(+0.08%) |
Apr 12, 2007 | 61.29 | 61.77 | 61.07 | 61.40 | 3,231,616 | -0.29(-0.47%) |
Apr 11, 2007 | 62.70 | 62.79 | 61.55 | 61.68 | 2,880,168 | -0.92(-1.47%) |
Apr 10, 2007 | 62.83 | 62.98 | 62.41 | 62.60 | 1,233,881 | +0.01(+0.02%) |
Apr 09, 2007 | 61.93 | 62.69 | 61.85 | 62.59 | 1,777,992 | +0.84(+1.36%) |
Apr 05, 2007 | 61.77 | 61.96 | 61.62 | 61.75 | 2,589,929 | -0.22(-0.35%) |
Apr 04, 2007 | 62.26 | 62.39 | 61.86 | 61.96 | 2,691,244 | -0.15(-0.24%) |
Apr 03, 2007 | 62.09 | 62.31 | 61.91 | 62.11 | 3,465,612 | +0.22(+0.36%) |
Apr 02, 2007 | 62.16 | 62.24 | 61.51 | 61.89 | 2,905,526 | -0.06(-0.09%) |
Mar 30, 2007 | 62.79 | 63.09 | 61.75 | 61.94 | 2,818,130 | -0.69(-1.10%) |
Mar 29, 2007 | 62.51 | 62.88 | 62.31 | 62.63 | 2,095,761 | +0.59(+0.95%) |
Mar 28, 2007 | 62.36 | 62.68 | 61.90 | 62.05 | 2,138,543 | -0.64(-1.02%) |
Mar 27, 2007 | 62.60 | 62.96 | 62.15 | 62.69 | 2,255,067 | -0.15(-0.24%) |
Mar 26, 2007 | 63.31 | 63.33 | 62.25 | 62.84 | 1,830,457 | -0.47(-0.74%) |
Mar 23, 2007 | 62.57 | 63.37 | 62.53 | 63.30 | 2,045,032 | +0.79(+1.27%) |
Mar 22, 2007 | 63.53 | 63.59 | 62.42 | 62.51 | 2,594,941 | -1.24(-1.94%) |
Mar 21, 2007 | 62.92 | 63.75 | 62.82 | 63.75 | 1,866,641 | +0.94(+1.49%) |
Mar 20, 2007 | 62.95 | 63.01 | 62.41 | 62.81 | 1,849,725 | -0.38(-0.60%) |
Mar 19, 2007 | 62.57 | 63.25 | 62.57 | 63.19 | 1,801,798 | +0.75(+1.20%) |
Mar 16, 2007 | 62.84 | 62.87 | 62.39 | 62.44 | 2,666,988 | -0.16(-0.25%) |
Mar 15, 2007 | 62.53 | 62.75 | 62.22 | 62.60 | 2,233,140 | -0.06(-0.09%) |
Mar 14, 2007 | 61.99 | 62.79 | 61.26 | 62.66 | 3,320,892 | +0.81(+1.31%) |
Mar 13, 2007 | 63.85 | 63.68 | 61.85 | 61.85 | 3,238,821 | -2.00(-3.13%) |
Mar 12, 2007 | 61.76 | 63.86 | 61.71 | 63.85 | 3,320,892 | +1.99(+3.21%) |
Mar 09, 2007 | 62.29 | 62.46 | 61.68 | 61.86 | 1,842,207 | -0.19(-0.30%) |
Mar 08, 2007 | 62.19 | 62.56 | 61.75 | 62.05 | 2,074,637 | +0.41(+0.66%) |
Mar 07, 2007 | 61.84 | 62.00 | 61.49 | 61.64 | 1,967,350 | -0.23(-0.37%) |
Mar 06, 2007 | 61.86 | 62.26 | 61.52 | 61.87 | 2,974,127 | +0.26(+0.41%) |
Mar 05, 2007 | 60.63 | 62.28 | 60.53 | 61.61 | 4,489,774 | +0.68(+1.11%) |
Mar 02, 2007 | 62.35 | 62.53 | 60.94 | 60.94 | 3,597,176 | -1.52(-2.43%) |