Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 65.00 | 67.66 | 65.62 | 66.90 | 966,200 | +3.59(+5.67%) |
May 30, 2007 | 63.79 | 63.64 | 62.79 | 63.31 | 98,500 | -0.48(-0.75%) |
May 29, 2007 | 62.71 | 63.85 | 62.62 | 63.79 | 90,700 | +1.33(+2.13%) |
May 25, 2007 | 62.93 | 63.03 | 62.09 | 62.46 | 68,800 | -0.19(-0.30%) |
May 24, 2007 | 64.77 | 65.06 | 62.33 | 62.65 | 173,400 | -2.30(-3.54%) |
May 23, 2007 | 65.24 | 65.40 | 64.84 | 64.95 | 242,300 | -0.04(-0.06%) |
May 22, 2007 | 64.52 | 65.38 | 64.05 | 64.99 | 154,400 | +0.47(+0.73%) |
May 21, 2007 | 63.05 | 64.95 | 62.80 | 64.52 | 177,700 | +1.27(+2.01%) |
May 18, 2007 | 61.95 | 63.86 | 61.50 | 63.25 | 146,200 | +1.49(+2.41%) |
May 17, 2007 | 62.63 | 62.93 | 61.59 | 61.76 | 102,100 | -1.13(-1.80%) |
May 16, 2007 | 61.31 | 62.99 | 61.25 | 62.89 | 150,600 | +1.80(+2.95%) |
May 15, 2007 | 62.50 | 62.97 | 60.90 | 61.09 | 143,300 | -1.45(-2.32%) |
May 14, 2007 | 63.03 | 63.25 | 62.34 | 62.54 | 124,600 | -0.49(-0.78%) |
May 11, 2007 | 62.20 | 63.09 | 62.16 | 63.03 | 90,800 | +1.07(+1.73%) |
May 10, 2007 | 63.24 | 63.24 | 61.82 | 61.96 | 165,100 | -1.53(-2.41%) |
May 09, 2007 | 62.60 | 63.57 | 62.43 | 63.49 | 165,300 | +0.65(+1.03%) |
May 08, 2007 | 62.75 | 63.00 | 61.79 | 62.84 | 166,000 | -0.31(-0.49%) |
May 07, 2007 | 64.14 | 64.55 | 63.05 | 63.15 | 112,900 | -0.92(-1.44%) |
May 04, 2007 | 64.55 | 64.56 | 63.64 | 64.07 | 135,000 | -0.61(-0.94%) |
May 03, 2007 | 64.84 | 65.03 | 64.21 | 64.68 | 87,600 | -0.19(-0.29%) |
May 02, 2007 | 63.76 | 65.24 | 63.50 | 64.87 | 200,200 | +1.08(+1.69%) |
May 01, 2007 | 63.81 | 64.09 | 63.01 | 63.79 | 134,500 | -0.02(-0.03%) |
Apr 30, 2007 | 64.62 | 64.77 | 63.65 | 63.81 | 190,900 | -1.20(-1.85%) |
Apr 27, 2007 | 64.83 | 65.01 | 64.11 | 65.01 | 153,200 | +0.00(+0.00%) |
Apr 26, 2007 | 65.62 | 65.79 | 64.97 | 65.01 | 148,600 | -0.53(-0.81%) |
Apr 25, 2007 | 65.16 | 65.75 | 64.40 | 65.54 | 158,900 | +0.77(+1.19%) |
Apr 24, 2007 | 66.20 | 66.20 | 64.58 | 64.77 | 161,000 | -1.44(-2.17%) |
Apr 23, 2007 | 66.81 | 67.52 | 65.97 | 66.21 | 188,100 | -0.85(-1.27%) |
Apr 20, 2007 | 66.75 | 67.27 | 66.37 | 67.06 | 185,100 | +1.65(+2.52%) |
Apr 19, 2007 | 65.00 | 65.44 | 64.06 | 65.41 | 305,200 | -0.27(-0.41%) |
Apr 18, 2007 | 64.50 | 66.59 | 64.00 | 65.68 | 422,700 | -0.78(-1.17%) |
Apr 17, 2007 | 66.95 | 67.25 | 65.94 | 66.46 | 245,400 | -0.47(-0.70%) |
Apr 16, 2007 | 65.72 | 67.25 | 65.72 | 66.93 | 145,900 | +1.70(+2.61%) |
Apr 13, 2007 | 63.75 | 66.22 | 63.75 | 65.23 | 439,700 | +1.64(+2.58%) |
Apr 12, 2007 | 62.91 | 63.69 | 62.60 | 63.59 | 229,500 | +0.43(+0.68%) |
Apr 11, 2007 | 63.65 | 63.65 | 62.72 | 63.16 | 203,800 | -0.40(-0.63%) |
Apr 10, 2007 | 62.78 | 63.76 | 62.78 | 63.56 | 152,100 | +0.84(+1.34%) |
Apr 09, 2007 | 62.69 | 62.73 | 61.81 | 62.72 | 140,200 | +0.13(+0.21%) |
Apr 05, 2007 | 61.76 | 62.59 | 61.56 | 62.59 | 170,000 | +0.93(+1.51%) |
Apr 04, 2007 | 62.51 | 62.80 | 61.59 | 61.66 | 178,900 | -0.85(-1.36%) |
Apr 03, 2007 | 62.24 | 63.07 | 61.88 | 62.51 | 187,000 | +0.63(+1.02%) |
Apr 02, 2007 | 62.00 | 62.50 | 61.57 | 61.88 | 198,200 | -0.06(-0.10%) |
Mar 30, 2007 | 61.08 | 62.27 | 61.02 | 61.94 | 259,900 | +1.02(+1.67%) |
Mar 29, 2007 | 61.19 | 61.62 | 60.06 | 60.92 | 210,300 | +0.37(+0.61%) |
Mar 28, 2007 | 61.79 | 62.09 | 60.30 | 60.55 | 476,200 | -2.07(-3.31%) |
Mar 27, 2007 | 63.82 | 63.82 | 62.47 | 62.62 | 277,900 | -1.28(-2.00%) |
Mar 26, 2007 | 64.57 | 64.71 | 62.87 | 63.90 | 225,300 | -0.77(-1.19%) |
Mar 23, 2007 | 63.70 | 64.97 | 63.70 | 64.67 | 88,900 | +0.88(+1.38%) |
Mar 22, 2007 | 64.82 | 64.85 | 63.67 | 63.79 | 115,900 | -0.88(-1.36%) |
Mar 21, 2007 | 63.70 | 65.44 | 63.13 | 64.67 | 224,600 | +1.42(+2.25%) |
Mar 20, 2007 | 62.41 | 63.28 | 61.99 | 63.25 | 133,500 | +0.69(+1.10%) |
Mar 19, 2007 | 61.95 | 62.89 | 61.92 | 62.56 | 148,800 | +1.16(+1.89%) |
Mar 16, 2007 | 61.67 | 61.66 | 60.40 | 61.40 | 248,300 | -0.26(-0.42%) |
Mar 15, 2007 | 60.58 | 62.28 | 60.50 | 61.66 | 183,200 | +1.16(+1.92%) |
Mar 14, 2007 | 59.85 | 60.70 | 58.53 | 60.50 | 372,500 | +0.43(+0.72%) |
Mar 13, 2007 | 61.76 | 61.99 | 59.41 | 60.07 | 273,100 | -1.69(-2.74%) |
Mar 12, 2007 | 62.15 | 62.50 | 61.19 | 61.76 | 264,900 | -0.59(-0.95%) |
Mar 09, 2007 | 63.54 | 63.70 | 61.62 | 62.35 | 232,700 | -0.55(-0.87%) |
Mar 08, 2007 | 62.59 | 64.98 | 62.58 | 62.90 | 232,000 | +0.89(+1.44%) |
Mar 07, 2007 | 61.85 | 62.90 | 61.50 | 62.01 | 319,500 | -0.04(-0.06%) |
Mar 06, 2007 | 60.00 | 62.17 | 60.00 | 62.05 | 367,800 | +3.20(+5.44%) |
Mar 05, 2007 | 60.94 | 61.50 | 58.83 | 58.85 | 305,200 | -3.09(-4.99%) |
Mar 02, 2007 | 63.60 | 64.11 | 61.84 | 61.94 | 223,400 | -2.31(-3.60%) |