Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 70.01 | 70.26 | 68.63 | 68.82 | 3,213,865 | -0.46(-0.66%) |
May 30, 2007 | 67.64 | 69.28 | 67.15 | 69.28 | 2,565,854 | +1.53(+2.26%) |
May 29, 2007 | 67.75 | 68.04 | 67.32 | 67.75 | 2,272,289 | -0.35(-0.51%) |
May 25, 2007 | 67.94 | 68.32 | 67.42 | 68.10 | 2,184,180 | +1.20(+1.79%) |
May 24, 2007 | 68.18 | 69.24 | 66.57 | 66.91 | 4,721,046 | -1.09(-1.61%) |
May 23, 2007 | 67.28 | 68.91 | 67.20 | 68.00 | 4,008,553 | +0.72(+1.07%) |
May 22, 2007 | 68.72 | 68.79 | 67.24 | 67.28 | 3,531,700 | -1.40(-2.04%) |
May 21, 2007 | 67.94 | 69.50 | 67.88 | 68.68 | 4,441,465 | +0.93(+1.37%) |
May 18, 2007 | 67.46 | 68.03 | 66.59 | 67.75 | 4,268,904 | +0.31(+0.47%) |
May 17, 2007 | 65.11 | 67.66 | 64.84 | 67.44 | 5,954,182 | +2.72(+4.20%) |
May 16, 2007 | 64.69 | 64.81 | 63.62 | 64.72 | 2,712,020 | -0.15(-0.22%) |
May 15, 2007 | 64.11 | 65.53 | 63.98 | 64.86 | 3,512,078 | +0.76(+1.18%) |
May 14, 2007 | 63.86 | 64.42 | 63.49 | 64.11 | 2,672,805 | +0.37(+0.58%) |
May 11, 2007 | 62.18 | 63.93 | 62.20 | 63.73 | 2,721,238 | +1.77(+2.86%) |
May 10, 2007 | 63.65 | 63.80 | 61.66 | 61.96 | 3,181,016 | -1.43(-2.25%) |
May 09, 2007 | 63.22 | 64.00 | 62.12 | 63.39 | 3,375,525 | +0.17(+0.28%) |
May 08, 2007 | 63.97 | 63.97 | 62.16 | 63.22 | 4,205,979 | -0.75(-1.17%) |
May 07, 2007 | 64.08 | 64.49 | 63.54 | 63.97 | 2,264,296 | -0.62(-0.96%) |
May 04, 2007 | 64.14 | 65.50 | 64.00 | 64.59 | 3,242,583 | +0.44(+0.69%) |
May 03, 2007 | 63.64 | 64.54 | 63.14 | 64.14 | 2,478,648 | +0.50(+0.79%) |
May 02, 2007 | 63.49 | 64.08 | 62.85 | 63.64 | 3,347,828 | +0.53(+0.83%) |
May 01, 2007 | 62.44 | 63.49 | 61.11 | 63.11 | 4,297,967 | +0.69(+1.10%) |
Apr 30, 2007 | 63.99 | 64.86 | 62.41 | 62.43 | 3,926,990 | -1.71(-2.66%) |
Apr 27, 2007 | 63.24 | 64.51 | 62.54 | 64.14 | 4,373,479 | +0.72(+1.14%) |
Apr 26, 2007 | 63.33 | 63.59 | 61.44 | 63.41 | 5,529,941 | +1.06(+1.70%) |
Apr 25, 2007 | 61.34 | 62.65 | 60.88 | 62.36 | 3,218,076 | +1.82(+3.01%) |
Apr 24, 2007 | 60.28 | 60.59 | 59.83 | 60.53 | 1,971,445 | +0.33(+0.55%) |
Apr 23, 2007 | 60.26 | 60.97 | 60.19 | 60.20 | 3,191,234 | +0.26(+0.44%) |
Apr 20, 2007 | 59.92 | 60.39 | 59.19 | 59.94 | 2,762,247 | +0.53(+0.88%) |
Apr 19, 2007 | 59.83 | 59.92 | 59.15 | 59.42 | 1,894,501 | -0.68(-1.13%) |
Apr 18, 2007 | 60.17 | 60.50 | 59.63 | 60.09 | 3,644,957 | -0.31(-0.52%) |
Apr 17, 2007 | 61.80 | 62.09 | 60.10 | 60.41 | 3,204,665 | -1.37(-2.22%) |
Apr 16, 2007 | 59.66 | 61.99 | 59.66 | 61.78 | 3,551,486 | +0.88(+1.45%) |
Apr 13, 2007 | 60.88 | 61.46 | 60.64 | 60.90 | 2,356,455 | +0.02(+0.04%) |
Apr 12, 2007 | 60.09 | 61.00 | 59.39 | 60.88 | 2,262,834 | +1.10(+1.84%) |
Apr 11, 2007 | 60.32 | 60.55 | 59.56 | 59.77 | 2,313,304 | -0.68(-1.12%) |
Apr 10, 2007 | 59.58 | 60.48 | 59.56 | 60.45 | 1,778,181 | +0.88(+1.47%) |
Apr 09, 2007 | 60.02 | 60.75 | 59.42 | 59.58 | 2,457,807 | -0.44(-0.74%) |
Apr 05, 2007 | 59.88 | 60.42 | 59.59 | 60.02 | 1,673,546 | +0.19(+0.32%) |
Apr 04, 2007 | 59.07 | 60.07 | 58.80 | 59.83 | 1,730,268 | +0.25(+0.42%) |
Apr 03, 2007 | 59.93 | 59.96 | 59.15 | 59.58 | 2,419,551 | -0.38(-0.63%) |
Apr 02, 2007 | 59.04 | 60.12 | 58.91 | 59.96 | 2,382,873 | +0.93(+1.57%) |
Mar 30, 2007 | 59.64 | 59.82 | 58.94 | 59.04 | 1,932,378 | -0.95(-1.58%) |
Mar 29, 2007 | 59.19 | 60.28 | 58.77 | 59.99 | 4,228,438 | +1.32(+2.25%) |
Mar 28, 2007 | 59.39 | 59.58 | 58.24 | 58.67 | 2,987,761 | -0.35(-0.59%) |
Mar 27, 2007 | 58.66 | 59.33 | 58.40 | 59.02 | 1,588,079 | -0.20(-0.33%) |
Mar 26, 2007 | 59.80 | 59.99 | 58.36 | 59.21 | 2,351,405 | -0.15(-0.26%) |
Mar 23, 2007 | 59.26 | 59.79 | 58.73 | 59.37 | 2,530,938 | +0.15(+0.26%) |
Mar 22, 2007 | 59.07 | 59.37 | 58.47 | 59.21 | 3,200,465 | +0.94(+1.61%) |
Mar 21, 2007 | 57.72 | 59.07 | 57.55 | 58.27 | 4,840,580 | +0.93(+1.63%) |
Mar 20, 2007 | 57.19 | 57.63 | 56.55 | 57.34 | 3,517,715 | +0.15(+0.25%) |
Mar 19, 2007 | 56.30 | 57.44 | 56.30 | 57.19 | 3,480,008 | +1.68(+3.02%) |
Mar 16, 2007 | 55.85 | 56.35 | 55.51 | 55.52 | 3,234,570 | -0.24(-0.43%) |
Mar 15, 2007 | 55.42 | 56.05 | 54.93 | 55.76 | 2,244,591 | +0.15(+0.28%) |
Mar 14, 2007 | 55.60 | 55.78 | 54.46 | 55.60 | 3,552,679 | +0.31(+0.55%) |
Mar 13, 2007 | 55.68 | 56.75 | 54.92 | 55.30 | 3,483,024 | -0.39(-0.69%) |
Mar 12, 2007 | 54.95 | 55.89 | 54.73 | 55.68 | 2,547,069 | -0.23(-0.40%) |
Mar 09, 2007 | 56.16 | 56.48 | 55.33 | 55.91 | 3,590,523 | -0.07(-0.13%) |
Mar 08, 2007 | 56.14 | 56.27 | 55.32 | 55.98 | 3,404,868 | +0.53(+0.96%) |
Mar 07, 2007 | 54.80 | 56.43 | 54.71 | 55.45 | 3,947,299 | +0.66(+1.21%) |
Mar 06, 2007 | 54.38 | 55.13 | 54.07 | 54.79 | 2,936,342 | +1.07(+2.00%) |
Mar 05, 2007 | 53.93 | 54.95 | 53.60 | 53.71 | 4,458,194 | -1.07(-1.96%) |
Mar 02, 2007 | 56.34 | 56.38 | 54.46 | 54.79 | 5,295,426 | -1.65(-2.92%) |