Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.27 | 61.76 | 60.74 | 60.80 | 1,664,200 | -0.07(-0.11%) |
May 30, 2007 | 61.55 | 61.55 | 60.59 | 60.87 | 1,491,200 | -0.15(-0.25%) |
May 29, 2007 | 61.10 | 61.57 | 60.88 | 61.02 | 1,033,100 | +0.01(+0.02%) |
May 25, 2007 | 61.08 | 61.26 | 60.79 | 61.01 | 861,300 | +0.23(+0.38%) |
May 24, 2007 | 61.35 | 61.67 | 60.52 | 60.78 | 1,314,494 | -0.37(-0.61%) |
May 23, 2007 | 61.70 | 61.99 | 61.10 | 61.15 | 1,142,420 | -0.17(-0.28%) |
May 22, 2007 | 61.46 | 61.59 | 61.17 | 61.32 | 706,150 | -0.24(-0.39%) |
May 21, 2007 | 61.57 | 61.79 | 61.34 | 61.56 | 819,100 | -0.16(-0.26%) |
May 18, 2007 | 61.50 | 61.99 | 61.50 | 61.72 | 1,097,800 | +0.36(+0.59%) |
May 17, 2007 | 61.39 | 61.75 | 61.20 | 61.36 | 1,137,000 | +0.41(+0.67%) |
May 16, 2007 | 60.52 | 60.95 | 60.24 | 60.95 | 804,400 | +0.36(+0.59%) |
May 15, 2007 | 61.21 | 61.77 | 60.54 | 60.59 | 1,675,000 | -0.57(-0.93%) |
May 14, 2007 | 61.43 | 61.90 | 60.90 | 61.16 | 1,278,100 | -0.24(-0.39%) |
May 11, 2007 | 60.25 | 61.41 | 60.17 | 61.40 | 1,100,630 | +1.37(+2.28%) |
May 10, 2007 | 61.01 | 61.01 | 59.99 | 60.03 | 1,526,400 | -0.78(-1.28%) |
May 09, 2007 | 60.90 | 61.52 | 60.50 | 60.81 | 1,893,781 | -0.80(-1.30%) |
May 08, 2007 | 62.54 | 62.59 | 61.43 | 61.61 | 1,157,900 | -0.99(-1.58%) |
May 07, 2007 | 63.20 | 63.30 | 62.51 | 62.60 | 988,300 | -0.44(-0.70%) |
May 04, 2007 | 62.83 | 63.32 | 62.57 | 63.04 | 1,169,700 | +0.48(+0.77%) |
May 03, 2007 | 62.25 | 62.69 | 62.14 | 62.56 | 949,662 | +0.73(+1.18%) |
May 02, 2007 | 60.67 | 62.19 | 60.50 | 61.83 | 1,366,800 | +0.96(+1.58%) |
May 01, 2007 | 62.64 | 62.65 | 60.50 | 60.87 | 4,277,219 | -2.62(-4.13%) |
Apr 30, 2007 | 64.92 | 64.92 | 63.49 | 63.49 | 568,488 | -0.60(-0.94%) |
Apr 27, 2007 | 63.83 | 64.36 | 63.61 | 64.09 | 685,800 | +0.22(+0.34%) |
Apr 26, 2007 | 64.65 | 64.67 | 63.68 | 63.87 | 813,187 | +0.08(+0.13%) |
Apr 25, 2007 | 63.05 | 63.86 | 63.00 | 63.79 | 882,352 | +1.04(+1.66%) |
Apr 24, 2007 | 63.10 | 63.15 | 62.71 | 62.75 | 582,400 | -0.14(-0.22%) |
Apr 23, 2007 | 62.90 | 63.48 | 62.89 | 62.89 | 591,700 | -0.48(-0.76%) |
Apr 20, 2007 | 63.00 | 63.51 | 62.90 | 63.37 | 965,100 | +1.10(+1.77%) |
Apr 19, 2007 | 63.67 | 63.67 | 62.12 | 62.27 | 659,300 | -0.55(-0.88%) |
Apr 18, 2007 | 62.42 | 63.12 | 62.20 | 62.82 | 836,100 | +0.37(+0.59%) |
Apr 17, 2007 | 62.55 | 62.96 | 62.19 | 62.45 | 1,208,955 | +1.17(+1.91%) |
Apr 16, 2007 | 60.26 | 61.46 | 60.26 | 61.28 | 645,351 | +1.02(+1.69%) |
Apr 13, 2007 | 60.15 | 60.46 | 60.06 | 60.26 | 625,000 | +0.06(+0.10%) |
Apr 12, 2007 | 60.03 | 60.21 | 59.64 | 60.20 | 484,600 | -0.01(-0.02%) |
Apr 11, 2007 | 60.60 | 60.62 | 59.87 | 60.21 | 575,398 | -0.32(-0.53%) |
Apr 10, 2007 | 60.20 | 60.59 | 60.11 | 60.53 | 558,493 | +0.22(+0.36%) |
Apr 09, 2007 | 60.73 | 60.75 | 60.29 | 60.31 | 372,529 | -0.32(-0.53%) |
Apr 05, 2007 | 60.56 | 60.92 | 60.55 | 60.63 | 418,100 | +0.06(+0.10%) |
Apr 04, 2007 | 60.36 | 60.59 | 60.10 | 60.57 | 619,300 | +0.03(+0.05%) |
Apr 03, 2007 | 60.07 | 60.64 | 60.07 | 60.54 | 464,100 | +0.65(+1.09%) |
Apr 02, 2007 | 60.07 | 60.07 | 59.40 | 59.89 | 602,500 | +0.02(+0.03%) |
Mar 30, 2007 | 59.77 | 60.27 | 59.23 | 59.87 | 953,400 | +0.01(+0.02%) |
Mar 29, 2007 | 59.91 | 60.23 | 59.43 | 59.86 | 626,182 | +0.25(+0.42%) |
Mar 28, 2007 | 60.20 | 60.27 | 59.54 | 59.61 | 718,100 | -0.69(-1.14%) |
Mar 27, 2007 | 60.48 | 60.53 | 60.12 | 60.30 | 599,085 | -0.33(-0.54%) |
Mar 26, 2007 | 60.60 | 60.84 | 60.09 | 60.63 | 728,100 | -0.22(-0.36%) |
Mar 23, 2007 | 60.84 | 61.18 | 60.75 | 60.85 | 922,500 | +0.02(+0.03%) |
Mar 22, 2007 | 61.40 | 61.49 | 60.68 | 60.83 | 667,900 | -0.43(-0.70%) |
Mar 21, 2007 | 60.10 | 62.09 | 59.89 | 61.26 | 738,780 | +1.17(+1.95%) |
Mar 20, 2007 | 59.67 | 60.22 | 59.64 | 60.09 | 854,500 | +0.22(+0.37%) |
Mar 19, 2007 | 59.43 | 59.88 | 59.35 | 59.87 | 838,200 | +0.84(+1.42%) |
Mar 16, 2007 | 59.59 | 59.71 | 58.81 | 59.03 | 1,117,800 | -0.53(-0.89%) |
Mar 15, 2007 | 58.98 | 59.76 | 58.80 | 59.56 | 838,472 | +0.58(+0.98%) |
Mar 14, 2007 | 58.86 | 59.04 | 57.87 | 58.98 | 850,500 | +0.46(+0.79%) |
Mar 13, 2007 | 60.46 | 60.33 | 58.52 | 58.52 | 1,513,700 | -1.94(-3.21%) |
Mar 12, 2007 | 60.07 | 60.58 | 59.99 | 60.46 | 528,200 | +0.03(+0.05%) |
Mar 09, 2007 | 60.15 | 60.51 | 59.73 | 60.43 | 773,089 | +0.74(+1.24%) |
Mar 08, 2007 | 59.63 | 60.25 | 59.45 | 59.69 | 574,100 | +0.26(+0.44%) |
Mar 07, 2007 | 59.50 | 59.95 | 59.30 | 59.43 | 665,000 | -0.22(-0.37%) |
Mar 06, 2007 | 59.52 | 59.82 | 59.20 | 59.65 | 1,608,900 | +0.33(+0.56%) |
Mar 05, 2007 | 59.75 | 60.16 | 59.32 | 59.32 | 933,700 | -0.72(-1.20%) |
Mar 02, 2007 | 60.67 | 60.67 | 60.01 | 60.04 | 781,600 | -0.78(-1.28%) |