Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.53 | 60.64 | 60.19 | 60.30 | 839,100 | -0.08(-0.13%) |
May 30, 2007 | 60.40 | 60.54 | 59.97 | 60.38 | 715,400 | -0.19(-0.31%) |
May 29, 2007 | 60.80 | 60.95 | 60.28 | 60.57 | 603,600 | -0.07(-0.12%) |
May 25, 2007 | 60.20 | 60.78 | 60.05 | 60.64 | 510,301 | +0.52(+0.86%) |
May 24, 2007 | 60.02 | 60.80 | 59.86 | 60.12 | 1,060,700 | +0.11(+0.18%) |
May 23, 2007 | 60.70 | 60.76 | 59.81 | 60.01 | 912,579 | -0.69(-1.14%) |
May 22, 2007 | 61.06 | 61.12 | 60.44 | 60.70 | 800,262 | -0.42(-0.69%) |
May 21, 2007 | 61.37 | 61.47 | 61.04 | 61.12 | 874,400 | -0.26(-0.42%) |
May 18, 2007 | 61.22 | 61.39 | 60.69 | 61.38 | 879,900 | +0.25(+0.41%) |
May 17, 2007 | 61.22 | 61.24 | 60.48 | 61.13 | 626,990 | -0.14(-0.23%) |
May 16, 2007 | 60.51 | 61.32 | 60.41 | 61.27 | 938,300 | +0.80(+1.32%) |
May 15, 2007 | 60.71 | 60.86 | 60.21 | 60.47 | 1,061,900 | -0.04(-0.07%) |
May 14, 2007 | 60.31 | 60.72 | 60.20 | 60.51 | 819,200 | +0.20(+0.33%) |
May 11, 2007 | 60.25 | 60.37 | 60.00 | 60.31 | 782,705 | +0.31(+0.52%) |
May 10, 2007 | 60.19 | 60.40 | 59.94 | 60.00 | 1,073,400 | -0.29(-0.48%) |
May 09, 2007 | 60.15 | 60.53 | 59.94 | 60.29 | 984,000 | +0.19(+0.32%) |
May 08, 2007 | 59.95 | 60.13 | 59.64 | 60.10 | 595,600 | +0.00(+0.00%) |
May 07, 2007 | 60.00 | 60.29 | 59.96 | 60.10 | 565,227 | -0.01(-0.02%) |
May 04, 2007 | 60.23 | 60.23 | 59.97 | 60.11 | 726,900 | +0.08(+0.13%) |
May 03, 2007 | 60.00 | 60.24 | 59.87 | 60.03 | 1,270,695 | +0.17(+0.28%) |
May 02, 2007 | 59.30 | 59.87 | 59.30 | 59.86 | 638,418 | +0.45(+0.76%) |
May 01, 2007 | 59.63 | 59.78 | 58.99 | 59.41 | 816,767 | -0.02(-0.03%) |
Apr 30, 2007 | 57.97 | 59.90 | 57.97 | 59.43 | 974,900 | -0.43(-0.72%) |
Apr 27, 2007 | 59.81 | 60.06 | 59.53 | 59.86 | 599,400 | +0.01(+0.02%) |
Apr 26, 2007 | 59.97 | 60.16 | 59.72 | 59.85 | 825,400 | -0.06(-0.10%) |
Apr 25, 2007 | 59.52 | 60.10 | 58.91 | 59.91 | 1,023,200 | +0.95(+1.61%) |
Apr 24, 2007 | 61.99 | 61.99 | 58.61 | 58.96 | 1,154,070 | -0.96(-1.60%) |
Apr 23, 2007 | 60.11 | 60.25 | 59.51 | 59.92 | 496,686 | -0.06(-0.10%) |
Apr 20, 2007 | 60.07 | 60.16 | 59.67 | 59.98 | 657,400 | -0.01(-0.02%) |
Apr 19, 2007 | 60.10 | 60.18 | 59.50 | 59.99 | 677,200 | +0.28(+0.47%) |
Apr 18, 2007 | 60.08 | 60.16 | 59.38 | 59.71 | 697,900 | -0.37(-0.62%) |
Apr 17, 2007 | 60.05 | 60.24 | 59.84 | 60.08 | 476,900 | -0.03(-0.05%) |
Apr 16, 2007 | 60.00 | 60.30 | 59.85 | 60.11 | 801,200 | +0.07(+0.12%) |
Apr 13, 2007 | 60.15 | 60.15 | 59.68 | 60.04 | 447,500 | -0.05(-0.08%) |
Apr 12, 2007 | 59.80 | 60.18 | 59.50 | 60.09 | 493,786 | +0.37(+0.62%) |
Apr 11, 2007 | 60.00 | 60.08 | 59.56 | 59.72 | 569,500 | -0.03(-0.05%) |
Apr 10, 2007 | 60.00 | 60.24 | 59.47 | 59.75 | 504,100 | -0.20(-0.33%) |
Apr 09, 2007 | 60.30 | 60.59 | 59.75 | 59.95 | 372,400 | -0.23(-0.38%) |
Apr 05, 2007 | 59.80 | 60.27 | 59.50 | 60.18 | 420,321 | +0.25(+0.42%) |
Apr 04, 2007 | 59.65 | 60.12 | 59.27 | 59.93 | 997,602 | +0.41(+0.69%) |
Apr 03, 2007 | 58.50 | 59.65 | 58.49 | 59.52 | 722,410 | +1.32(+2.27%) |
Apr 02, 2007 | 58.00 | 58.50 | 58.06 | 58.20 | 787,300 | +0.20(+0.34%) |
Mar 30, 2007 | 57.25 | 58.12 | 57.17 | 58.00 | 701,775 | +0.82(+1.43%) |
Mar 29, 2007 | 57.34 | 57.90 | 56.80 | 57.18 | 887,600 | -0.15(-0.26%) |
Mar 28, 2007 | 58.00 | 58.10 | 57.13 | 57.33 | 686,700 | -0.92(-1.58%) |
Mar 27, 2007 | 57.85 | 58.30 | 57.37 | 58.25 | 639,500 | +0.26(+0.45%) |
Mar 26, 2007 | 58.24 | 58.43 | 57.38 | 57.99 | 470,400 | -0.25(-0.43%) |
Mar 23, 2007 | 57.84 | 58.80 | 57.61 | 58.24 | 418,900 | +0.49(+0.85%) |
Mar 22, 2007 | 56.76 | 57.88 | 56.76 | 57.75 | 437,700 | +0.10(+0.17%) |
Mar 21, 2007 | 57.24 | 57.75 | 56.58 | 57.65 | 516,100 | +0.44(+0.77%) |
Mar 20, 2007 | 56.75 | 57.34 | 56.57 | 57.21 | 595,600 | +0.41(+0.72%) |
Mar 19, 2007 | 56.45 | 57.00 | 56.23 | 56.80 | 486,700 | +0.70(+1.25%) |
Mar 16, 2007 | 56.20 | 56.56 | 55.69 | 56.10 | 927,900 | -0.03(-0.05%) |
Mar 15, 2007 | 56.24 | 56.48 | 55.88 | 56.13 | 651,100 | +0.02(+0.04%) |
Mar 14, 2007 | 55.85 | 56.33 | 55.19 | 56.11 | 813,100 | +0.33(+0.59%) |
Mar 13, 2007 | 57.17 | 57.24 | 55.73 | 55.78 | 1,371,000 | -1.39(-2.43%) |
Mar 12, 2007 | 55.47 | 58.04 | 55.30 | 57.17 | 1,839,700 | +2.67(+4.90%) |
Mar 09, 2007 | 54.25 | 54.64 | 54.06 | 54.50 | 629,700 | +0.50(+0.93%) |
Mar 08, 2007 | 53.90 | 54.57 | 53.90 | 54.00 | 1,472,500 | +0.30(+0.56%) |
Mar 07, 2007 | 54.64 | 54.64 | 53.62 | 53.70 | 1,184,900 | -0.95(-1.74%) |
Mar 06, 2007 | 54.85 | 55.30 | 54.31 | 54.65 | 1,496,600 | +0.20(+0.37%) |
Mar 05, 2007 | 54.99 | 55.23 | 54.32 | 54.45 | 1,550,800 | -0.57(-1.04%) |
Mar 02, 2007 | 55.54 | 55.68 | 54.86 | 55.02 | 2,029,300 | -0.53(-0.95%) |