Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 72.55 | 72.78 | 71.70 | 72.04 | 1,341,737 | -0.12(-0.16%) |
May 30, 2007 | 71.53 | 72.26 | 71.01 | 72.15 | 1,142,577 | +0.62(+0.87%) |
May 29, 2007 | 72.10 | 72.35 | 71.22 | 71.53 | 1,246,884 | -0.23(-0.31%) |
May 25, 2007 | 71.90 | 72.33 | 71.49 | 71.76 | 1,195,428 | +0.03(+0.04%) |
May 24, 2007 | 72.88 | 73.61 | 71.59 | 71.73 | 2,178,057 | -0.87(-1.20%) |
May 23, 2007 | 73.07 | 73.50 | 72.59 | 72.61 | 2,254,184 | -0.39(-0.53%) |
May 22, 2007 | 74.60 | 74.60 | 72.44 | 72.99 | 2,045,256 | -0.23(-0.31%) |
May 21, 2007 | 72.93 | 73.42 | 72.93 | 73.22 | 1,520,130 | -0.23(-0.31%) |
May 18, 2007 | 73.37 | 74.01 | 72.27 | 73.44 | 2,740,976 | +0.45(+0.61%) |
May 17, 2007 | 71.88 | 73.36 | 71.49 | 73.00 | 2,055,324 | +1.00(+1.39%) |
May 16, 2007 | 71.84 | 72.16 | 70.79 | 72.00 | 2,226,723 | -0.06(-0.08%) |
May 15, 2007 | 71.91 | 72.75 | 71.13 | 72.06 | 1,723,320 | -0.10(-0.13%) |
May 14, 2007 | 72.52 | 72.84 | 71.85 | 72.15 | 1,152,312 | -0.37(-0.51%) |
May 11, 2007 | 72.90 | 72.94 | 72.10 | 72.52 | 2,327,313 | +0.66(+0.92%) |
May 10, 2007 | 73.55 | 73.86 | 71.77 | 71.86 | 1,917,443 | -1.70(-2.31%) |
May 09, 2007 | 72.26 | 73.60 | 72.21 | 73.55 | 1,925,580 | +1.08(+1.49%) |
May 08, 2007 | 72.01 | 72.48 | 71.52 | 72.48 | 1,399,548 | +0.31(+0.43%) |
May 07, 2007 | 71.42 | 72.24 | 71.13 | 72.17 | 1,630,791 | +0.41(+0.58%) |
May 04, 2007 | 73.13 | 73.13 | 71.44 | 71.75 | 2,792,587 | -1.04(-1.43%) |
May 03, 2007 | 72.59 | 73.36 | 72.10 | 72.79 | 2,946,646 | -0.21(-0.28%) |
May 02, 2007 | 69.81 | 74.03 | 69.81 | 73.00 | 5,948,314 | +3.25(+4.66%) |
May 01, 2007 | 68.46 | 70.10 | 67.99 | 69.75 | 2,357,379 | +1.34(+1.95%) |
Apr 30, 2007 | 69.87 | 69.87 | 68.29 | 68.41 | 1,995,790 | -0.25(-0.36%) |
Apr 27, 2007 | 68.30 | 68.86 | 67.92 | 68.66 | 2,293,875 | -0.41(-0.60%) |
Apr 26, 2007 | 69.30 | 70.42 | 68.88 | 69.07 | 3,615,837 | -0.23(-0.33%) |
Apr 25, 2007 | 65.34 | 69.44 | 65.13 | 69.30 | 5,733,425 | +2.94(+4.42%) |
Apr 24, 2007 | 62.39 | 68.17 | 62.04 | 66.36 | 16,631,514 | +8.07(+13.84%) |
Apr 23, 2007 | 58.33 | 58.69 | 58.20 | 58.29 | 1,505,871 | -0.08(-0.13%) |
Apr 20, 2007 | 58.42 | 58.95 | 58.07 | 58.37 | 1,516,565 | +0.51(+0.88%) |
Apr 19, 2007 | 57.60 | 57.97 | 57.17 | 57.86 | 1,712,936 | +0.26(+0.46%) |
Apr 18, 2007 | 56.95 | 57.69 | 56.86 | 57.60 | 2,498,729 | +0.68(+1.19%) |
Apr 17, 2007 | 57.52 | 57.78 | 56.89 | 56.92 | 1,759,122 | -0.05(-0.09%) |
Apr 16, 2007 | 57.35 | 57.80 | 56.83 | 56.97 | 1,659,774 | -0.30(-0.53%) |
Apr 13, 2007 | 57.15 | 57.39 | 56.95 | 57.28 | 1,450,230 | +0.33(+0.58%) |
Apr 12, 2007 | 56.70 | 57.22 | 56.09 | 56.95 | 1,083,698 | +0.25(+0.43%) |
Apr 11, 2007 | 56.66 | 57.36 | 56.50 | 56.70 | 1,997,989 | +0.05(+0.09%) |
Apr 10, 2007 | 56.42 | 56.65 | 56.18 | 56.65 | 1,388,699 | +0.35(+0.62%) |
Apr 09, 2007 | 55.75 | 56.35 | 55.65 | 56.30 | 1,311,980 | +0.64(+1.15%) |
Apr 05, 2007 | 55.02 | 55.86 | 54.89 | 55.66 | 1,386,219 | +0.72(+1.32%) |
Apr 04, 2007 | 55.07 | 55.17 | 54.66 | 54.94 | 1,251,224 | +0.02(+0.04%) |
Apr 03, 2007 | 54.87 | 55.27 | 54.68 | 54.92 | 1,181,789 | +0.18(+0.33%) |
Apr 02, 2007 | 54.97 | 55.31 | 54.31 | 54.74 | 1,571,896 | -0.05(-0.08%) |
Mar 30, 2007 | 54.52 | 55.07 | 54.25 | 54.78 | 1,756,177 | +0.27(+0.50%) |
Mar 29, 2007 | 54.78 | 54.87 | 53.95 | 54.51 | 1,416,809 | +0.08(+0.14%) |
Mar 28, 2007 | 55.01 | 55.02 | 54.07 | 54.44 | 1,392,729 | -0.64(-1.16%) |
Mar 27, 2007 | 55.77 | 56.04 | 55.00 | 55.08 | 1,694,134 | -0.98(-1.75%) |
Mar 26, 2007 | 56.46 | 56.55 | 55.62 | 56.06 | 1,995,480 | -0.48(-0.86%) |
Mar 23, 2007 | 56.21 | 56.82 | 56.05 | 56.54 | 886,070 | +0.32(+0.57%) |
Mar 22, 2007 | 56.98 | 57.21 | 55.94 | 56.22 | 1,571,741 | -0.74(-1.29%) |
Mar 21, 2007 | 55.88 | 56.99 | 55.53 | 56.95 | 1,361,111 | +1.14(+2.03%) |
Mar 20, 2007 | 54.91 | 56.08 | 54.75 | 55.82 | 1,611,263 | +1.12(+2.04%) |
Mar 19, 2007 | 54.62 | 54.84 | 54.26 | 54.70 | 1,373,510 | +0.45(+0.82%) |
Mar 16, 2007 | 54.49 | 55.15 | 53.88 | 54.26 | 2,292,749 | -0.27(-0.50%) |
Mar 15, 2007 | 54.32 | 54.81 | 54.04 | 54.53 | 1,281,296 | +0.21(+0.38%) |
Mar 14, 2007 | 55.26 | 55.49 | 53.69 | 54.32 | 2,768,254 | -0.39(-0.71%) |
Mar 13, 2007 | 55.98 | 56.09 | 54.56 | 54.71 | 2,231,218 | -1.28(-2.28%) |
Mar 12, 2007 | 56.09 | 56.62 | 55.79 | 55.98 | 1,964,017 | -0.70(-1.23%) |
Mar 09, 2007 | 57.68 | 57.75 | 56.48 | 56.68 | 921,873 | -0.63(-1.09%) |
Mar 08, 2007 | 57.42 | 57.76 | 57.06 | 57.31 | 1,207,207 | +0.39(+0.68%) |
Mar 07, 2007 | 55.91 | 57.51 | 55.91 | 56.92 | 2,001,525 | +0.91(+1.62%) |
Mar 06, 2007 | 56.07 | 56.53 | 55.58 | 56.01 | 2,231,683 | +0.37(+0.66%) |
Mar 05, 2007 | 55.84 | 56.13 | 54.84 | 55.64 | 1,885,128 | -0.44(-0.78%) |
Mar 02, 2007 | 56.71 | 57.02 | 55.98 | 56.08 | 1,823,908 | -0.93(-1.63%) |