Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 72.25 | 74.68 | 70.52 | 70.95 | 5,253,460 | -0.05(-0.07%) |
May 30, 2007 | 67.41 | 71.00 | 66.76 | 71.00 | 3,675,400 | +3.07(+4.52%) |
May 29, 2007 | 67.56 | 68.67 | 67.12 | 67.93 | 698,800 | +1.01(+1.51%) |
May 25, 2007 | 65.67 | 67.00 | 65.57 | 66.92 | 1,192,700 | +1.94(+2.99%) |
May 24, 2007 | 67.61 | 68.14 | 64.55 | 64.98 | 1,573,419 | -2.64(-3.90%) |
May 23, 2007 | 68.33 | 69.12 | 67.43 | 67.61 | 887,550 | -0.57(-0.83%) |
May 22, 2007 | 69.33 | 69.67 | 68.12 | 68.18 | 762,500 | -0.69(-1.00%) |
May 21, 2007 | 68.67 | 69.66 | 68.29 | 68.87 | 1,055,972 | +0.22(+0.32%) |
May 18, 2007 | 68.92 | 69.30 | 67.09 | 68.65 | 1,057,400 | +0.29(+0.42%) |
May 17, 2007 | 66.77 | 69.02 | 66.53 | 68.36 | 1,115,400 | +1.47(+2.20%) |
May 16, 2007 | 66.60 | 67.32 | 65.33 | 66.89 | 1,358,991 | +0.97(+1.48%) |
May 15, 2007 | 64.90 | 66.47 | 64.08 | 65.92 | 1,441,527 | +1.30(+2.01%) |
May 14, 2007 | 65.76 | 66.50 | 64.26 | 64.62 | 1,137,100 | -0.76(-1.16%) |
May 11, 2007 | 64.00 | 66.67 | 64.00 | 65.38 | 1,595,600 | +1.52(+2.38%) |
May 10, 2007 | 64.13 | 64.81 | 63.62 | 63.86 | 1,116,887 | -0.84(-1.29%) |
May 09, 2007 | 63.54 | 64.95 | 63.10 | 64.70 | 1,071,200 | +1.23(+1.93%) |
May 08, 2007 | 63.33 | 63.54 | 62.23 | 63.47 | 815,300 | +0.15(+0.24%) |
May 07, 2007 | 62.10 | 63.72 | 62.17 | 63.32 | 1,011,808 | +1.24(+1.99%) |
May 04, 2007 | 62.97 | 63.27 | 61.67 | 62.08 | 700,500 | -0.65(-1.04%) |
May 03, 2007 | 61.40 | 63.00 | 61.05 | 62.73 | 1,363,150 | +2.11(+3.47%) |
May 02, 2007 | 59.92 | 61.14 | 59.34 | 60.63 | 960,700 | +1.12(+1.88%) |
May 01, 2007 | 60.33 | 61.07 | 58.87 | 59.51 | 1,117,200 | -0.33(-0.55%) |
Apr 30, 2007 | 60.48 | 61.63 | 59.82 | 59.84 | 1,493,078 | -2.17(-3.49%) |
Apr 27, 2007 | 62.33 | 63.46 | 61.70 | 62.01 | 884,556 | -1.04(-1.65%) |
Apr 26, 2007 | 64.27 | 64.60 | 61.76 | 63.05 | 1,992,900 | +0.42(+0.67%) |
Apr 25, 2007 | 62.33 | 63.33 | 61.91 | 62.63 | 885,925 | +0.24(+0.39%) |
Apr 24, 2007 | 61.56 | 62.50 | 60.89 | 62.39 | 953,400 | +0.82(+1.34%) |
Apr 23, 2007 | 61.75 | 63.82 | 61.35 | 61.56 | 1,261,200 | -0.02(-0.04%) |
Apr 20, 2007 | 61.72 | 62.00 | 61.07 | 61.59 | 601,750 | +0.69(+1.13%) |
Apr 19, 2007 | 60.49 | 61.22 | 59.97 | 60.90 | 954,000 | -0.23(-0.38%) |
Apr 18, 2007 | 60.44 | 61.48 | 59.87 | 61.13 | 966,820 | +0.48(+0.79%) |
Apr 17, 2007 | 61.30 | 61.81 | 60.23 | 60.65 | 944,800 | -0.82(-1.33%) |
Apr 16, 2007 | 62.61 | 62.61 | 61.01 | 61.47 | 1,236,000 | +0.09(+0.15%) |
Apr 13, 2007 | 59.05 | 62.12 | 58.20 | 61.37 | 2,927,150 | +2.32(+3.93%) |
Apr 12, 2007 | 58.23 | 59.12 | 57.50 | 59.05 | 1,005,900 | +0.82(+1.41%) |
Apr 11, 2007 | 57.28 | 58.32 | 57.10 | 58.23 | 1,181,802 | +1.50(+2.64%) |
Apr 10, 2007 | 56.17 | 57.20 | 56.06 | 56.73 | 861,600 | +0.29(+0.51%) |
Apr 09, 2007 | 56.62 | 57.13 | 56.19 | 56.44 | 877,600 | +0.27(+0.47%) |
Apr 05, 2007 | 56.75 | 57.32 | 55.99 | 56.18 | 1,701,800 | +0.57(+1.03%) |
Apr 04, 2007 | 56.00 | 56.17 | 54.93 | 55.60 | 900,800 | +0.87(+1.60%) |
Apr 03, 2007 | 54.27 | 55.46 | 53.58 | 54.73 | 1,255,300 | +1.39(+2.61%) |
Apr 02, 2007 | 53.33 | 53.87 | 52.82 | 53.34 | 908,798 | +0.03(+0.06%) |
Mar 30, 2007 | 51.72 | 53.79 | 51.67 | 53.31 | 1,863,900 | +1.10(+2.11%) |
Mar 29, 2007 | 52.40 | 52.62 | 51.37 | 52.21 | 800,900 | +0.46(+0.88%) |
Mar 28, 2007 | 51.82 | 52.54 | 51.34 | 51.75 | 824,003 | -0.56(-1.06%) |
Mar 27, 2007 | 53.04 | 53.20 | 51.92 | 52.31 | 609,750 | -0.69(-1.31%) |
Mar 26, 2007 | 53.67 | 53.73 | 51.86 | 53.00 | 893,230 | -0.25(-0.48%) |
Mar 23, 2007 | 53.30 | 53.89 | 53.08 | 53.25 | 568,600 | +0.09(+0.16%) |
Mar 22, 2007 | 54.70 | 54.79 | 53.03 | 53.17 | 883,300 | -1.46(-2.67%) |
Mar 21, 2007 | 53.36 | 54.77 | 52.99 | 54.63 | 1,006,639 | +1.54(+2.91%) |
Mar 20, 2007 | 51.71 | 53.14 | 51.71 | 53.08 | 716,800 | +1.43(+2.78%) |
Mar 19, 2007 | 51.97 | 52.21 | 51.22 | 51.65 | 690,600 | +0.47(+0.91%) |
Mar 16, 2007 | 52.32 | 52.47 | 50.87 | 51.18 | 876,100 | -0.93(-1.78%) |
Mar 15, 2007 | 52.18 | 52.88 | 51.75 | 52.11 | 603,700 | +0.07(+0.14%) |
Mar 14, 2007 | 51.98 | 52.58 | 50.51 | 52.04 | 1,430,650 | +0.26(+0.51%) |
Mar 13, 2007 | 53.96 | 55.10 | 51.39 | 51.78 | 1,588,200 | -2.18(-4.04%) |
Mar 12, 2007 | 52.79 | 54.29 | 52.67 | 53.96 | 788,400 | +0.68(+1.28%) |
Mar 09, 2007 | 53.40 | 53.75 | 52.85 | 53.28 | 740,200 | +0.43(+0.81%) |
Mar 08, 2007 | 53.33 | 53.83 | 52.52 | 52.85 | 1,371,300 | -0.05(-0.09%) |
Mar 07, 2007 | 50.83 | 53.70 | 50.70 | 52.90 | 2,838,100 | +2.69(+5.36%) |
Mar 06, 2007 | 50.08 | 51.18 | 49.83 | 50.21 | 1,153,100 | +1.55(+3.19%) |
Mar 05, 2007 | 49.15 | 50.26 | 48.02 | 48.65 | 1,657,200 | -0.77(-1.56%) |
Mar 02, 2007 | 50.83 | 51.82 | 49.31 | 49.43 | 1,344,300 | -2.17(-4.21%) |