Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.97 | 64.35 | 63.45 | 63.79 | 3,697,065 | -0.18(-0.27%) |
May 30, 2007 | 63.78 | 64.03 | 62.64 | 63.97 | 2,913,735 | +0.18(+0.29%) |
May 29, 2007 | 63.00 | 63.93 | 62.79 | 63.78 | 3,137,396 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.07 | 62.30 | 62.99 | 2,226,918 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.73 | 62.81 | 4,170,307 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.78 | 5,451,914 | +0.92(+1.46%) |
May 22, 2007 | 62.62 | 63.15 | 62.01 | 62.86 | 2,417,033 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.30 | 2,690,961 | +0.38(+0.62%) |
May 18, 2007 | 61.46 | 62.05 | 61.46 | 61.92 | 3,082,868 | +0.45(+0.73%) |
May 17, 2007 | 61.55 | 61.79 | 61.34 | 61.47 | 3,796,242 | -0.08(-0.13%) |
May 16, 2007 | 61.94 | 61.94 | 61.34 | 61.55 | 3,605,142 | +0.15(+0.25%) |
May 15, 2007 | 61.63 | 62.22 | 61.28 | 61.40 | 4,054,002 | -0.23(-0.38%) |
May 14, 2007 | 61.73 | 61.81 | 61.03 | 61.63 | 3,467,932 | -0.10(-0.16%) |
May 11, 2007 | 61.37 | 61.81 | 61.13 | 61.73 | 3,647,039 | +0.84(+1.38%) |
May 10, 2007 | 60.53 | 61.77 | 59.84 | 60.89 | 6,478,619 | +0.67(+1.12%) |
May 09, 2007 | 60.13 | 60.62 | 59.87 | 60.22 | 2,434,027 | -0.06(-0.11%) |
May 08, 2007 | 59.57 | 60.41 | 59.38 | 60.28 | 3,032,142 | +0.06(+0.11%) |
May 07, 2007 | 59.57 | 60.23 | 59.43 | 60.22 | 3,701,964 | +0.70(+1.18%) |
May 04, 2007 | 59.89 | 59.95 | 59.27 | 59.51 | 3,123,989 | -0.06(-0.09%) |
May 03, 2007 | 59.29 | 59.76 | 59.11 | 59.57 | 2,589,484 | +0.28(+0.47%) |
May 02, 2007 | 59.12 | 59.46 | 58.81 | 59.29 | 4,366,417 | +0.33(+0.56%) |
May 01, 2007 | 59.38 | 59.53 | 58.53 | 58.96 | 4,883,907 | -0.42(-0.70%) |
Apr 30, 2007 | 59.96 | 60.50 | 59.34 | 59.38 | 4,449,638 | -0.52(-0.87%) |
Apr 27, 2007 | 59.76 | 60.27 | 59.06 | 59.90 | 5,198,506 | -0.46(-0.77%) |
Apr 26, 2007 | 58.80 | 60.71 | 58.78 | 60.36 | 7,739,038 | +1.23(+2.08%) |
Apr 25, 2007 | 58.17 | 59.26 | 57.79 | 59.13 | 7,420,438 | +1.58(+2.75%) |
Apr 24, 2007 | 56.59 | 57.56 | 56.40 | 57.55 | 7,896,635 | +1.37(+2.43%) |
Apr 23, 2007 | 57.93 | 57.93 | 56.16 | 56.18 | 11,686,444 | -2.03(-3.49%) |
Apr 20, 2007 | 58.80 | 59.48 | 57.23 | 58.21 | 19,447,550 | -3.63(-5.87%) |
Apr 19, 2007 | 61.57 | 62.49 | 61.26 | 61.84 | 5,226,781 | -0.27(-0.44%) |
Apr 18, 2007 | 61.66 | 62.51 | 61.17 | 62.11 | 4,487,605 | +0.45(+0.73%) |
Apr 17, 2007 | 61.41 | 61.89 | 60.87 | 61.66 | 4,569,451 | +0.65(+1.06%) |
Apr 16, 2007 | 60.26 | 61.49 | 60.17 | 61.02 | 3,772,230 | +1.00(+1.67%) |
Apr 13, 2007 | 59.09 | 60.05 | 59.07 | 60.02 | 4,734,506 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.57 | 59.03 | 3,078,112 | -0.07(-0.12%) |
Apr 11, 2007 | 59.04 | 59.52 | 58.91 | 59.10 | 4,091,087 | -0.07(-0.12%) |
Apr 10, 2007 | 58.72 | 59.30 | 58.47 | 59.18 | 3,068,985 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.92 | 58.42 | 58.71 | 2,603,739 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.75 | 57.95 | 58.66 | 5,653,172 | +0.06(+0.11%) |
Apr 04, 2007 | 59.54 | 59.59 | 58.43 | 58.59 | 5,592,160 | -0.86(-1.45%) |
Apr 03, 2007 | 59.14 | 60.09 | 58.97 | 59.46 | 5,218,739 | +0.63(+1.07%) |
Apr 02, 2007 | 60.14 | 60.15 | 58.71 | 58.83 | 31,724,282 | -1.51(-2.50%) |
Mar 30, 2007 | 60.26 | 60.78 | 60.02 | 60.34 | 2,593,986 | -0.15(-0.25%) |
Mar 29, 2007 | 60.83 | 61.02 | 60.13 | 60.49 | 2,200,800 | +0.13(+0.21%) |
Mar 28, 2007 | 60.94 | 60.94 | 59.98 | 60.36 | 4,454,463 | -0.92(-1.50%) |
Mar 27, 2007 | 61.52 | 61.77 | 61.20 | 61.28 | 3,902,048 | -0.64(-1.03%) |
Mar 26, 2007 | 62.31 | 62.56 | 61.27 | 61.92 | 3,806,498 | -0.36(-0.58%) |
Mar 23, 2007 | 62.18 | 62.50 | 61.94 | 62.28 | 3,321,743 | +0.10(+0.17%) |
Mar 22, 2007 | 62.29 | 63.05 | 61.62 | 62.18 | 2,774,081 | -0.25(-0.40%) |
Mar 21, 2007 | 60.87 | 63.05 | 60.70 | 62.42 | 4,424,572 | +1.49(+2.44%) |
Mar 20, 2007 | 60.47 | 61.00 | 60.17 | 60.94 | 3,115,510 | +0.46(+0.75%) |
Mar 19, 2007 | 60.10 | 60.67 | 59.66 | 60.48 | 4,754,370 | +0.55(+0.92%) |
Mar 16, 2007 | 61.06 | 61.18 | 59.65 | 59.93 | 4,498,486 | -0.80(-1.32%) |
Mar 15, 2007 | 60.14 | 61.29 | 59.97 | 60.73 | 3,390,796 | +0.59(+0.98%) |
Mar 14, 2007 | 59.78 | 60.37 | 58.71 | 60.14 | 5,818,304 | +0.37(+0.62%) |
Mar 13, 2007 | 60.91 | 60.76 | 59.61 | 59.77 | 5,555,541 | -1.14(-1.88%) |
Mar 12, 2007 | 60.98 | 61.49 | 60.85 | 60.91 | 2,520,823 | -0.66(-1.07%) |
Mar 09, 2007 | 61.77 | 61.99 | 60.93 | 61.57 | 4,320,142 | +0.28(+0.46%) |
Mar 08, 2007 | 60.46 | 61.85 | 60.37 | 61.29 | 4,784,636 | +1.47(+2.46%) |
Mar 07, 2007 | 60.46 | 60.65 | 59.80 | 59.82 | 3,418,794 | -0.84(-1.38%) |
Mar 06, 2007 | 60.77 | 61.01 | 59.72 | 60.66 | 3,379,398 | +1.19(+2.00%) |
Mar 05, 2007 | 60.77 | 61.76 | 59.37 | 59.46 | 5,957,877 | -1.93(-3.14%) |
Mar 02, 2007 | 61.25 | 61.91 | 60.89 | 61.39 | 4,047,124 | -0.30(-0.48%) |