Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 65.92 | 66.22 | 65.70 | 65.98 | 1,024,782 | +0.03(+0.04%) |
May 30, 2007 | 65.71 | 66.22 | 65.61 | 65.95 | 632,618 | +0.16(+0.24%) |
May 29, 2007 | 65.71 | 66.28 | 65.60 | 65.80 | 577,364 | -0.09(-0.14%) |
May 25, 2007 | 65.75 | 66.10 | 65.69 | 65.89 | 480,341 | +0.03(+0.05%) |
May 24, 2007 | 66.06 | 66.50 | 65.61 | 65.85 | 810,076 | -0.25(-0.38%) |
May 23, 2007 | 66.10 | 66.31 | 65.86 | 66.11 | 465,185 | +0.38(+0.57%) |
May 22, 2007 | 66.02 | 66.06 | 65.50 | 65.73 | 701,477 | -0.29(-0.44%) |
May 21, 2007 | 65.89 | 66.14 | 65.36 | 66.02 | 658,813 | +0.30(+0.46%) |
May 18, 2007 | 65.59 | 65.79 | 65.20 | 65.72 | 585,002 | +0.23(+0.35%) |
May 17, 2007 | 65.32 | 65.72 | 65.09 | 65.49 | 686,798 | -0.03(-0.05%) |
May 16, 2007 | 65.44 | 65.73 | 65.16 | 65.53 | 561,492 | +0.52(+0.80%) |
May 15, 2007 | 65.14 | 65.71 | 64.87 | 65.01 | 761,385 | -0.26(-0.40%) |
May 14, 2007 | 65.67 | 65.77 | 65.17 | 65.27 | 603,762 | -0.40(-0.61%) |
May 11, 2007 | 65.19 | 65.86 | 65.19 | 65.67 | 657,441 | +0.49(+0.75%) |
May 10, 2007 | 66.07 | 66.07 | 65.04 | 65.18 | 1,164,156 | -1.01(-1.53%) |
May 09, 2007 | 66.06 | 66.38 | 65.78 | 66.20 | 721,526 | +0.14(+0.22%) |
May 08, 2007 | 66.22 | 66.45 | 65.90 | 66.06 | 950,777 | -0.17(-0.25%) |
May 07, 2007 | 65.69 | 66.22 | 65.60 | 66.22 | 876,507 | +0.75(+1.14%) |
May 04, 2007 | 65.61 | 65.78 | 65.24 | 65.48 | 1,098,758 | +0.22(+0.33%) |
May 03, 2007 | 66.19 | 66.25 | 65.07 | 65.26 | 1,357,419 | -0.85(-1.29%) |
May 02, 2007 | 65.69 | 66.73 | 65.59 | 66.11 | 1,222,539 | +0.26(+0.39%) |
May 01, 2007 | 66.03 | 66.10 | 65.21 | 65.85 | 2,534,066 | -0.29(-0.44%) |
Apr 30, 2007 | 66.16 | 66.59 | 65.58 | 66.15 | 1,279,056 | +0.02(+0.03%) |
Apr 27, 2007 | 66.12 | 66.31 | 65.33 | 66.13 | 1,673,827 | -0.03(-0.04%) |
Apr 26, 2007 | 64.35 | 66.97 | 64.10 | 66.16 | 6,020,060 | +5.42(+8.93%) |
Apr 25, 2007 | 60.99 | 60.99 | 60.42 | 60.73 | 1,523,487 | -0.04(-0.07%) |
Apr 24, 2007 | 61.60 | 61.77 | 60.36 | 60.78 | 1,315,956 | -0.90(-1.45%) |
Apr 23, 2007 | 63.32 | 63.32 | 61.55 | 61.67 | 800,409 | -0.39(-0.63%) |
Apr 20, 2007 | 62.01 | 62.65 | 61.59 | 62.07 | 1,236,303 | +0.41(+0.67%) |
Apr 19, 2007 | 61.70 | 61.71 | 60.96 | 61.66 | 863,421 | -0.04(-0.07%) |
Apr 18, 2007 | 61.31 | 61.77 | 60.96 | 61.70 | 1,459,760 | +0.39(+0.64%) |
Apr 17, 2007 | 61.17 | 61.46 | 61.07 | 61.30 | 1,270,726 | +0.09(+0.15%) |
Apr 16, 2007 | 61.26 | 61.39 | 60.89 | 61.21 | 737,299 | -0.05(-0.08%) |
Apr 13, 2007 | 60.76 | 61.38 | 60.63 | 61.26 | 1,116,659 | +0.65(+1.06%) |
Apr 12, 2007 | 60.72 | 60.72 | 59.95 | 60.62 | 1,368,823 | -0.05(-0.08%) |
Apr 11, 2007 | 61.63 | 61.63 | 60.42 | 60.67 | 1,345,253 | -0.83(-1.35%) |
Apr 10, 2007 | 61.74 | 61.93 | 61.49 | 61.50 | 999,945 | -0.24(-0.39%) |
Apr 09, 2007 | 61.32 | 62.03 | 61.32 | 61.74 | 831,676 | +0.40(+0.66%) |
Apr 05, 2007 | 61.04 | 61.44 | 60.89 | 61.34 | 553,496 | +0.34(+0.56%) |
Apr 04, 2007 | 61.14 | 61.20 | 60.86 | 60.99 | 851,964 | -0.06(-0.10%) |
Apr 03, 2007 | 60.65 | 61.05 | 60.59 | 61.05 | 826,664 | +0.44(+0.73%) |
Apr 02, 2007 | 60.85 | 61.31 | 60.30 | 60.61 | 1,262,764 | -0.25(-0.41%) |
Mar 30, 2007 | 61.09 | 61.52 | 60.33 | 60.86 | 1,283,136 | -0.13(-0.22%) |
Mar 29, 2007 | 60.87 | 61.06 | 60.32 | 60.99 | 1,345,361 | +0.63(+1.04%) |
Mar 28, 2007 | 60.52 | 60.68 | 60.06 | 60.37 | 1,341,145 | -0.08(-0.12%) |
Mar 27, 2007 | 60.63 | 60.66 | 60.21 | 60.44 | 1,037,418 | -0.35(-0.58%) |
Mar 26, 2007 | 60.32 | 60.82 | 60.06 | 60.79 | 1,289,463 | +0.60(+1.00%) |
Mar 23, 2007 | 60.19 | 60.54 | 59.88 | 60.19 | 808,764 | +0.08(+0.14%) |
Mar 22, 2007 | 60.25 | 60.82 | 59.98 | 60.11 | 1,291,491 | -0.02(-0.03%) |
Mar 21, 2007 | 59.70 | 60.33 | 59.22 | 60.12 | 974,952 | +0.47(+0.79%) |
Mar 20, 2007 | 59.85 | 60.09 | 59.57 | 59.65 | 1,102,935 | -0.09(-0.15%) |
Mar 19, 2007 | 59.08 | 59.97 | 58.78 | 59.75 | 1,348,894 | +0.37(+0.62%) |
Mar 16, 2007 | 59.90 | 60.61 | 59.13 | 59.38 | 2,345,140 | -0.47(-0.78%) |
Mar 15, 2007 | 58.87 | 59.99 | 58.60 | 59.85 | 2,516,750 | +0.98(+1.67%) |
Mar 14, 2007 | 59.28 | 59.56 | 58.35 | 58.87 | 2,906,035 | -0.08(-0.14%) |
Mar 13, 2007 | 58.32 | 59.28 | 58.29 | 58.95 | 3,281,119 | +0.63(+1.08%) |
Mar 12, 2007 | 57.60 | 58.54 | 57.48 | 58.32 | 2,867,608 | +0.71(+1.24%) |
Mar 09, 2007 | 57.82 | 57.93 | 57.32 | 57.61 | 3,209,158 | +0.23(+0.39%) |
Mar 08, 2007 | 56.86 | 57.72 | 56.76 | 57.38 | 3,468,124 | +0.85(+1.51%) |
Mar 07, 2007 | 56.30 | 56.87 | 56.02 | 56.53 | 6,804,379 | +0.30(+0.54%) |
Mar 06, 2007 | 55.64 | 56.58 | 54.97 | 56.23 | 5,273,254 | +0.13(+0.22%) |
Mar 05, 2007 | 55.35 | 57.32 | 55.35 | 56.10 | 3,385,661 | -1.18(-2.06%) |
Mar 02, 2007 | 58.40 | 59.13 | 56.65 | 57.28 | 7,110,724 | -1.52(-2.58%) |