Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.93 | 68.93 | 67.45 | 68.59 | 309,540 | +0.94(+1.39%) |
May 30, 2007 | 65.05 | 67.66 | 64.01 | 67.65 | 214,477 | +0.73(+1.10%) |
May 29, 2007 | 66.52 | 67.05 | 66.52 | 66.92 | 129,365 | +0.56(+0.85%) |
May 25, 2007 | 65.94 | 66.54 | 65.80 | 66.35 | 106,184 | +0.52(+0.79%) |
May 24, 2007 | 66.57 | 66.63 | 65.75 | 65.83 | 273,130 | -0.61(-0.93%) |
May 23, 2007 | 67.21 | 67.31 | 66.40 | 66.45 | 149,384 | -0.82(-1.22%) |
May 22, 2007 | 67.56 | 67.91 | 66.79 | 67.27 | 342,086 | -0.30(-0.44%) |
May 21, 2007 | 66.37 | 68.14 | 66.09 | 67.56 | 526,592 | +1.06(+1.59%) |
May 18, 2007 | 65.33 | 66.81 | 65.17 | 66.51 | 269,618 | +1.26(+1.94%) |
May 17, 2007 | 65.07 | 65.43 | 64.79 | 65.24 | 147,862 | -0.08(-0.12%) |
May 16, 2007 | 64.45 | 65.32 | 64.17 | 65.32 | 188,018 | +1.04(+1.62%) |
May 15, 2007 | 63.76 | 64.66 | 63.76 | 64.28 | 189,657 | +0.40(+0.63%) |
May 14, 2007 | 64.37 | 64.75 | 63.76 | 63.87 | 135,921 | -0.50(-0.77%) |
May 11, 2007 | 64.65 | 64.75 | 64.19 | 64.37 | 141,892 | -0.11(-0.17%) |
May 10, 2007 | 64.34 | 64.91 | 63.90 | 64.48 | 237,774 | -0.26(-0.41%) |
May 09, 2007 | 63.64 | 64.97 | 63.64 | 64.75 | 225,833 | +0.91(+1.42%) |
May 08, 2007 | 63.68 | 64.21 | 63.40 | 63.84 | 236,603 | -0.32(-0.49%) |
May 07, 2007 | 63.04 | 64.16 | 63.04 | 64.16 | 300,291 | +1.03(+1.64%) |
May 04, 2007 | 62.82 | 63.17 | 62.67 | 63.12 | 225,130 | +0.31(+0.49%) |
May 03, 2007 | 63.50 | 63.64 | 62.67 | 62.82 | 409,754 | -0.67(-1.06%) |
May 02, 2007 | 63.46 | 63.75 | 63.25 | 63.49 | 355,198 | -0.12(-0.19%) |
May 01, 2007 | 64.83 | 64.96 | 63.29 | 63.61 | 578,104 | +2.26(+3.68%) |
Apr 30, 2007 | 61.47 | 61.69 | 60.80 | 61.36 | 329,559 | +0.06(+0.10%) |
Apr 27, 2007 | 60.49 | 61.49 | 60.48 | 61.30 | 234,379 | +0.70(+1.16%) |
Apr 26, 2007 | 60.80 | 60.90 | 60.15 | 60.59 | 150,789 | -0.31(-0.50%) |
Apr 25, 2007 | 60.43 | 61.29 | 60.36 | 60.90 | 333,305 | +0.64(+1.06%) |
Apr 24, 2007 | 60.36 | 60.42 | 59.94 | 60.26 | 178,886 | -0.14(-0.23%) |
Apr 23, 2007 | 60.33 | 60.64 | 60.21 | 60.40 | 118,009 | -0.12(-0.20%) |
Apr 20, 2007 | 59.85 | 60.59 | 59.77 | 60.52 | 184,740 | +0.95(+1.59%) |
Apr 19, 2007 | 59.12 | 59.78 | 59.02 | 59.57 | 144,935 | -0.06(-0.10%) |
Apr 18, 2007 | 59.55 | 59.70 | 59.31 | 59.63 | 121,053 | -0.04(-0.07%) |
Apr 17, 2007 | 59.41 | 59.83 | 59.14 | 59.67 | 194,808 | +0.39(+0.66%) |
Apr 16, 2007 | 59.15 | 59.45 | 59.12 | 59.28 | 293,266 | +0.29(+0.49%) |
Apr 13, 2007 | 58.80 | 59.01 | 58.64 | 58.99 | 191,647 | +0.12(+0.20%) |
Apr 12, 2007 | 58.09 | 58.87 | 57.84 | 58.87 | 194,925 | +0.77(+1.32%) |
Apr 11, 2007 | 58.13 | 58.17 | 57.73 | 58.10 | 171,862 | -0.32(-0.56%) |
Apr 10, 2007 | 58.62 | 58.62 | 58.25 | 58.43 | 150,672 | -0.20(-0.34%) |
Apr 09, 2007 | 58.48 | 58.72 | 58.10 | 58.62 | 87,687 | +0.09(+0.16%) |
Apr 05, 2007 | 59.31 | 59.31 | 58.49 | 58.53 | 141,657 | -0.94(-1.58%) |
Apr 04, 2007 | 59.05 | 59.60 | 58.62 | 59.47 | 151,960 | +0.45(+0.77%) |
Apr 03, 2007 | 58.59 | 59.16 | 58.30 | 59.01 | 105,716 | +0.60(+1.02%) |
Apr 02, 2007 | 58.08 | 58.62 | 58.06 | 58.42 | 140,135 | +0.27(+0.47%) |
Mar 30, 2007 | 57.96 | 58.17 | 57.78 | 58.14 | 199,140 | +0.35(+0.61%) |
Mar 29, 2007 | 57.78 | 58.04 | 57.50 | 57.79 | 195,979 | +0.35(+0.61%) |
Mar 28, 2007 | 57.22 | 57.55 | 56.72 | 57.44 | 114,614 | +0.15(+0.25%) |
Mar 27, 2007 | 57.78 | 57.78 | 57.23 | 57.30 | 205,111 | -0.69(-1.19%) |
Mar 26, 2007 | 58.00 | 58.09 | 57.57 | 57.99 | 123,745 | +0.08(+0.13%) |
Mar 23, 2007 | 56.89 | 58.13 | 56.89 | 57.91 | 100,799 | +0.28(+0.49%) |
Mar 22, 2007 | 57.43 | 58.43 | 57.37 | 57.63 | 173,852 | -0.53(-0.91%) |
Mar 21, 2007 | 58.89 | 58.89 | 57.28 | 58.16 | 119,296 | +0.88(+1.54%) |
Mar 20, 2007 | 56.18 | 57.31 | 56.13 | 57.28 | 186,964 | +1.10(+1.96%) |
Mar 19, 2007 | 55.91 | 56.38 | 55.91 | 56.18 | 133,931 | +0.68(+1.23%) |
Mar 16, 2007 | 55.85 | 56.03 | 55.50 | 55.50 | 191,882 | -0.45(-0.81%) |
Mar 15, 2007 | 55.81 | 56.14 | 55.63 | 55.95 | 192,935 | +0.13(+0.23%) |
Mar 14, 2007 | 55.65 | 56.20 | 54.68 | 55.82 | 256,506 | +0.34(+0.62%) |
Mar 13, 2007 | 56.52 | 56.20 | 55.40 | 55.48 | 140,370 | -1.04(-1.84%) |
Mar 12, 2007 | 56.25 | 56.57 | 56.20 | 56.52 | 148,331 | +0.28(+0.50%) |
Mar 09, 2007 | 56.20 | 56.55 | 55.96 | 56.24 | 145,170 | +0.11(+0.20%) |
Mar 08, 2007 | 55.73 | 56.31 | 55.65 | 56.13 | 198,086 | +0.59(+1.06%) |
Mar 07, 2007 | 55.15 | 55.65 | 55.15 | 55.54 | 245,501 | +0.22(+0.40%) |
Mar 06, 2007 | 55.26 | 55.66 | 55.20 | 55.32 | 256,389 | +0.16(+0.29%) |
Mar 05, 2007 | 56.61 | 56.70 | 55.10 | 55.15 | 279,452 | -1.95(-3.41%) |
Mar 02, 2007 | 57.75 | 58.02 | 56.80 | 57.10 | 444,875 | -0.66(-1.14%) |