Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.67 | 68.33 | 66.23 | 66.74 | 891,710 | -0.13(-0.20%) |
May 30, 2007 | 65.97 | 66.99 | 65.87 | 66.87 | 255,954 | +0.15(+0.23%) |
May 29, 2007 | 66.55 | 66.94 | 66.08 | 66.72 | 341,319 | -0.55(-0.82%) |
May 25, 2007 | 66.60 | 67.45 | 66.48 | 67.27 | 239,705 | +0.27(+0.40%) |
May 24, 2007 | 68.09 | 68.11 | 66.63 | 67.00 | 610,644 | -0.94(-1.38%) |
May 23, 2007 | 67.59 | 68.38 | 67.56 | 67.94 | 680,958 | +0.98(+1.46%) |
May 22, 2007 | 66.29 | 67.35 | 66.23 | 66.97 | 379,462 | +0.26(+0.39%) |
May 21, 2007 | 66.75 | 67.13 | 66.43 | 66.71 | 390,760 | -0.05(-0.07%) |
May 18, 2007 | 65.99 | 67.00 | 65.83 | 66.76 | 915,265 | +0.61(+0.93%) |
May 17, 2007 | 65.99 | 66.36 | 65.77 | 66.14 | 315,023 | +0.32(+0.48%) |
May 16, 2007 | 65.50 | 66.05 | 65.41 | 65.83 | 633,046 | +0.53(+0.81%) |
May 15, 2007 | 65.26 | 66.21 | 65.21 | 65.30 | 621,150 | +0.24(+0.37%) |
May 14, 2007 | 65.12 | 65.67 | 65.03 | 65.06 | 412,729 | -0.47(-0.72%) |
May 11, 2007 | 64.81 | 65.89 | 64.67 | 65.53 | 372,724 | +0.24(+0.37%) |
May 10, 2007 | 65.82 | 66.12 | 65.04 | 65.29 | 614,111 | -1.34(-2.01%) |
May 09, 2007 | 66.86 | 67.02 | 66.19 | 66.63 | 197,139 | -0.34(-0.51%) |
May 08, 2007 | 66.40 | 67.23 | 66.32 | 66.98 | 724,933 | -0.91(-1.34%) |
May 07, 2007 | 66.86 | 68.35 | 66.78 | 67.88 | 668,147 | +0.71(+1.05%) |
May 04, 2007 | 66.57 | 67.19 | 66.45 | 67.18 | 740,015 | +1.06(+1.61%) |
May 03, 2007 | 66.05 | 66.45 | 65.49 | 66.11 | 884,611 | -0.40(-0.60%) |
May 02, 2007 | 65.90 | 67.36 | 65.82 | 66.52 | 1,240,851 | +0.12(+0.19%) |
May 01, 2007 | 66.66 | 66.94 | 65.55 | 66.39 | 759,904 | -0.48(-0.72%) |
Apr 30, 2007 | 68.38 | 68.55 | 66.69 | 66.87 | 699,871 | -1.37(-2.01%) |
Apr 27, 2007 | 68.15 | 68.46 | 67.95 | 68.24 | 428,560 | +0.11(+0.17%) |
Apr 26, 2007 | 68.17 | 68.45 | 67.44 | 68.12 | 466,024 | +0.36(+0.54%) |
Apr 25, 2007 | 66.97 | 68.50 | 66.93 | 67.76 | 1,985,365 | +3.23(+5.01%) |
Apr 24, 2007 | 63.49 | 65.22 | 63.24 | 64.53 | 1,361,363 | +1.63(+2.59%) |
Apr 23, 2007 | 62.96 | 63.36 | 62.56 | 62.90 | 621,488 | -0.17(-0.27%) |
Apr 20, 2007 | 62.51 | 63.23 | 62.31 | 63.07 | 761,085 | +0.91(+1.46%) |
Apr 19, 2007 | 61.02 | 62.36 | 60.89 | 62.16 | 664,958 | +0.50(+0.81%) |
Apr 18, 2007 | 61.44 | 61.86 | 61.07 | 61.67 | 485,297 | +0.37(+0.61%) |
Apr 17, 2007 | 61.00 | 61.58 | 60.93 | 61.29 | 789,099 | -0.80(-1.29%) |
Apr 16, 2007 | 61.56 | 62.15 | 61.24 | 62.10 | 2,762,737 | +0.67(+1.09%) |
Apr 13, 2007 | 60.32 | 61.57 | 60.23 | 61.43 | 528,227 | +0.67(+1.10%) |
Apr 12, 2007 | 59.42 | 60.88 | 59.37 | 60.76 | 399,144 | +0.86(+1.44%) |
Apr 11, 2007 | 60.13 | 60.31 | 59.69 | 59.90 | 226,355 | -0.39(-0.65%) |
Apr 10, 2007 | 60.29 | 60.61 | 60.07 | 60.29 | 428,175 | -0.24(-0.40%) |
Apr 09, 2007 | 60.60 | 60.66 | 60.39 | 60.53 | 268,890 | +0.10(+0.16%) |
Apr 05, 2007 | 59.99 | 60.52 | 59.69 | 60.43 | 607,925 | -0.09(-0.14%) |
Apr 04, 2007 | 59.70 | 60.52 | 59.49 | 60.52 | 682,812 | +0.31(+0.51%) |
Apr 03, 2007 | 59.50 | 60.54 | 59.49 | 60.21 | 709,487 | +0.80(+1.35%) |
Apr 02, 2007 | 59.28 | 59.78 | 58.96 | 59.41 | 325,351 | +0.18(+0.31%) |
Mar 30, 2007 | 59.36 | 59.60 | 59.01 | 59.23 | 622,239 | -1.11(-1.84%) |
Mar 29, 2007 | 59.91 | 60.37 | 59.81 | 60.34 | 642,926 | +1.17(+1.97%) |
Mar 28, 2007 | 59.71 | 59.76 | 59.01 | 59.17 | 322,316 | -0.42(-0.71%) |
Mar 27, 2007 | 60.59 | 60.66 | 59.51 | 59.59 | 520,871 | -1.26(-2.08%) |
Mar 26, 2007 | 61.13 | 61.13 | 60.58 | 60.85 | 495,596 | -0.37(-0.61%) |
Mar 23, 2007 | 61.31 | 61.42 | 61.04 | 61.23 | 336,887 | -0.49(-0.79%) |
Mar 22, 2007 | 62.43 | 62.54 | 61.64 | 61.71 | 563,353 | -0.10(-0.15%) |
Mar 21, 2007 | 61.71 | 62.02 | 61.12 | 61.81 | 931,161 | +0.69(+1.13%) |
Mar 20, 2007 | 60.60 | 61.46 | 60.51 | 61.12 | 452,513 | +0.27(+0.44%) |
Mar 19, 2007 | 60.44 | 61.00 | 60.24 | 60.85 | 556,152 | +0.42(+0.70%) |
Mar 16, 2007 | 59.72 | 60.60 | 59.36 | 60.43 | 639,396 | +0.77(+1.30%) |
Mar 15, 2007 | 58.96 | 59.76 | 58.96 | 59.66 | 441,443 | +0.59(+1.00%) |
Mar 14, 2007 | 58.97 | 59.18 | 57.93 | 59.06 | 910,918 | -0.27(-0.45%) |
Mar 13, 2007 | 61.25 | 60.39 | 59.24 | 59.33 | 544,952 | -1.92(-3.14%) |
Mar 12, 2007 | 61.11 | 61.49 | 60.97 | 61.25 | 374,925 | -0.03(-0.05%) |
Mar 09, 2007 | 60.77 | 61.50 | 60.77 | 61.28 | 986,567 | +0.24(+0.39%) |
Mar 08, 2007 | 60.62 | 61.28 | 60.52 | 61.04 | 424,940 | +0.42(+0.69%) |
Mar 07, 2007 | 60.41 | 61.41 | 60.17 | 60.62 | 937,042 | +0.14(+0.24%) |
Mar 06, 2007 | 60.24 | 60.66 | 60.13 | 60.48 | 745,586 | +1.48(+2.51%) |
Mar 05, 2007 | 58.59 | 59.69 | 58.57 | 59.00 | 740,741 | -0.83(-1.39%) |
Mar 02, 2007 | 59.76 | 60.71 | 59.72 | 59.83 | 672,696 | -0.42(-0.70%) |