Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.91 | 69.39 | 68.18 | 69.27 | 3,176,151 | +0.41(+0.59%) |
May 30, 2007 | 66.56 | 68.91 | 66.46 | 68.86 | 3,665,878 | +2.30(+3.45%) |
May 29, 2007 | 65.14 | 66.74 | 65.14 | 66.56 | 2,515,986 | +2.05(+3.18%) |
May 25, 2007 | 64.61 | 65.50 | 64.28 | 64.51 | 1,468,722 | +0.07(+0.10%) |
May 24, 2007 | 66.68 | 65.89 | 63.72 | 64.44 | 2,321,567 | -1.56(-2.36%) |
May 23, 2007 | 66.20 | 67.27 | 66.00 | 66.00 | 1,759,127 | -0.45(-0.68%) |
May 22, 2007 | 65.36 | 66.97 | 65.04 | 66.45 | 3,006,748 | +1.61(+2.48%) |
May 21, 2007 | 64.22 | 65.34 | 64.16 | 64.84 | 2,412,579 | +0.59(+0.91%) |
May 18, 2007 | 65.92 | 66.05 | 64.19 | 64.25 | 3,519,311 | -1.47(-2.24%) |
May 17, 2007 | 66.86 | 66.98 | 65.58 | 65.73 | 2,267,460 | -1.52(-2.26%) |
May 16, 2007 | 68.18 | 68.30 | 66.68 | 67.25 | 1,771,484 | -0.60(-0.88%) |
May 15, 2007 | 69.37 | 69.83 | 67.76 | 67.85 | 2,052,756 | -1.68(-2.42%) |
May 14, 2007 | 70.13 | 70.63 | 69.15 | 69.53 | 1,041,214 | -0.60(-0.85%) |
May 11, 2007 | 69.73 | 70.49 | 69.73 | 70.13 | 1,229,585 | +0.53(+0.77%) |
May 10, 2007 | 70.06 | 70.43 | 69.55 | 69.59 | 1,801,662 | -0.96(-1.37%) |
May 09, 2007 | 69.12 | 70.61 | 69.06 | 70.56 | 1,489,597 | +1.57(+2.28%) |
May 08, 2007 | 69.53 | 69.66 | 68.98 | 68.98 | 979,259 | -0.60(-0.87%) |
May 07, 2007 | 70.01 | 70.26 | 69.34 | 69.59 | 1,194,015 | +0.34(+0.49%) |
May 04, 2007 | 70.37 | 70.40 | 68.99 | 69.25 | 1,007,481 | -0.98(-1.39%) |
May 03, 2007 | 70.26 | 70.48 | 69.12 | 70.22 | 1,067,767 | +0.21(+0.30%) |
May 02, 2007 | 69.56 | 70.33 | 69.03 | 70.01 | 1,380,549 | +0.19(+0.27%) |
May 01, 2007 | 70.49 | 70.66 | 69.15 | 69.83 | 1,826,200 | -0.57(-0.81%) |
Apr 30, 2007 | 70.34 | 71.55 | 70.34 | 70.40 | 1,680,973 | -0.81(-1.14%) |
Apr 27, 2007 | 70.62 | 71.53 | 70.07 | 71.21 | 1,538,025 | +0.87(+1.23%) |
Apr 26, 2007 | 70.20 | 70.82 | 69.94 | 70.34 | 890,414 | +0.15(+0.21%) |
Apr 25, 2007 | 70.19 | 70.83 | 69.50 | 70.19 | 1,258,642 | +0.29(+0.41%) |
Apr 24, 2007 | 70.81 | 70.81 | 69.64 | 69.91 | 1,172,135 | -0.66(-0.94%) |
Apr 23, 2007 | 69.67 | 70.75 | 69.67 | 70.57 | 1,897,566 | +0.90(+1.29%) |
Apr 20, 2007 | 70.07 | 70.42 | 69.46 | 69.67 | 1,268,829 | +0.11(+0.16%) |
Apr 19, 2007 | 69.80 | 69.83 | 68.98 | 69.56 | 1,249,897 | -0.25(-0.35%) |
Apr 18, 2007 | 70.28 | 70.48 | 69.74 | 69.80 | 1,115,527 | -0.47(-0.67%) |
Apr 17, 2007 | 69.56 | 70.50 | 69.22 | 70.28 | 1,447,848 | +0.89(+1.29%) |
Apr 16, 2007 | 69.94 | 70.03 | 68.92 | 69.39 | 1,515,147 | -0.27(-0.39%) |
Apr 13, 2007 | 69.10 | 69.82 | 68.73 | 69.65 | 1,170,135 | +0.40(+0.58%) |
Apr 12, 2007 | 68.79 | 69.74 | 68.79 | 69.25 | 1,153,821 | -0.54(-0.78%) |
Apr 11, 2007 | 69.81 | 70.95 | 69.39 | 69.80 | 1,565,553 | -0.90(-1.28%) |
Apr 10, 2007 | 71.18 | 71.44 | 70.48 | 70.70 | 1,368,525 | -0.40(-0.56%) |
Apr 09, 2007 | 70.71 | 71.28 | 70.66 | 71.10 | 686,517 | +0.39(+0.55%) |
Apr 05, 2007 | 71.15 | 71.17 | 70.64 | 70.71 | 856,184 | -0.29(-0.40%) |
Apr 04, 2007 | 71.67 | 71.68 | 70.45 | 71.00 | 1,285,021 | -0.54(-0.75%) |
Apr 03, 2007 | 71.27 | 71.83 | 71.07 | 71.54 | 1,747,604 | +0.55(+0.78%) |
Apr 02, 2007 | 70.31 | 71.20 | 69.94 | 70.99 | 2,767,110 | +0.69(+0.98%) |
Mar 30, 2007 | 69.04 | 70.36 | 68.86 | 70.30 | 2,764,772 | +1.65(+2.40%) |
Mar 29, 2007 | 69.40 | 69.52 | 68.45 | 68.65 | 1,397,617 | -0.21(-0.30%) |
Mar 28, 2007 | 68.80 | 69.61 | 67.76 | 68.86 | 1,709,195 | -0.47(-0.67%) |
Mar 27, 2007 | 70.09 | 70.09 | 68.87 | 69.33 | 1,806,219 | -0.76(-1.09%) |
Mar 26, 2007 | 71.34 | 71.55 | 69.89 | 70.09 | 2,106,143 | -1.25(-1.75%) |
Mar 23, 2007 | 71.36 | 72.15 | 71.26 | 71.34 | 931,520 | +0.14(+0.19%) |
Mar 22, 2007 | 71.71 | 71.86 | 70.79 | 71.21 | 1,034,702 | -0.36(-0.50%) |
Mar 21, 2007 | 70.47 | 71.81 | 69.84 | 71.56 | 1,404,885 | +1.07(+1.52%) |
Mar 20, 2007 | 70.59 | 70.73 | 69.88 | 70.49 | 1,324,106 | -0.17(-0.25%) |
Mar 19, 2007 | 70.46 | 70.78 | 70.01 | 70.67 | 1,359,340 | +0.80(+1.15%) |
Mar 16, 2007 | 71.02 | 71.09 | 69.60 | 69.86 | 1,923,450 | -0.90(-1.27%) |
Mar 15, 2007 | 70.43 | 71.32 | 70.43 | 70.76 | 1,307,503 | +0.31(+0.43%) |
Mar 14, 2007 | 70.17 | 70.77 | 68.95 | 70.46 | 2,021,894 | +0.29(+0.41%) |
Mar 13, 2007 | 71.68 | 71.56 | 69.77 | 70.17 | 2,363,649 | -1.51(-2.11%) |
Mar 12, 2007 | 71.01 | 72.13 | 70.73 | 71.68 | 1,160,950 | +0.00(+0.00%) |
Mar 09, 2007 | 71.65 | 72.16 | 71.26 | 71.68 | 1,689,991 | +0.44(+0.61%) |
Mar 08, 2007 | 70.06 | 71.82 | 70.06 | 71.24 | 2,650,213 | +1.52(+2.17%) |
Mar 07, 2007 | 70.77 | 71.05 | 69.55 | 69.73 | 1,691,327 | -1.03(-1.46%) |
Mar 06, 2007 | 68.64 | 71.13 | 68.64 | 70.76 | 2,397,382 | +2.65(+3.90%) |
Mar 05, 2007 | 70.09 | 70.09 | 68.10 | 68.10 | 2,433,453 | -1.98(-2.82%) |
Mar 02, 2007 | 70.94 | 71.23 | 70.01 | 70.08 | 1,971,378 | -1.01(-1.42%) |