Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 64.92 | 65.01 | 64.60 | 64.69 | 3,408,849 | -0.20(-0.30%) |
May 30, 2007 | 64.02 | 64.90 | 63.97 | 64.89 | 1,289,704 | +0.60(+0.94%) |
May 29, 2007 | 64.21 | 64.44 | 64.02 | 64.29 | 2,845,035 | +0.11(+0.17%) |
May 25, 2007 | 63.98 | 64.23 | 63.89 | 64.18 | 1,224,977 | +0.37(+0.58%) |
May 24, 2007 | 64.58 | 64.72 | 63.73 | 63.81 | 1,523,144 | -0.70(-1.09%) |
May 23, 2007 | 64.71 | 64.92 | 64.47 | 64.51 | 1,397,352 | -0.07(-0.11%) |
May 22, 2007 | 64.63 | 64.87 | 64.45 | 64.58 | 1,266,794 | -0.02(-0.03%) |
May 21, 2007 | 64.57 | 64.86 | 64.52 | 64.60 | 1,854,473 | +0.05(+0.08%) |
May 18, 2007 | 64.31 | 64.55 | 64.25 | 64.55 | 1,036,179 | +0.48(+0.75%) |
May 17, 2007 | 64.02 | 64.34 | 63.89 | 64.08 | 967,844 | -0.08(-0.12%) |
May 16, 2007 | 63.79 | 64.15 | 63.71 | 64.15 | 1,176,536 | +0.45(+0.70%) |
May 15, 2007 | 63.74 | 64.15 | 63.58 | 63.71 | 1,615,684 | +0.11(+0.17%) |
May 14, 2007 | 63.69 | 63.88 | 63.42 | 63.60 | 714,616 | -0.09(-0.15%) |
May 11, 2007 | 63.23 | 63.73 | 63.23 | 63.69 | 916,138 | +0.63(+1.00%) |
May 10, 2007 | 63.67 | 63.69 | 63.00 | 63.06 | 810,809 | -0.71(-1.11%) |
May 09, 2007 | 63.55 | 63.92 | 63.50 | 63.77 | 1,296,604 | +0.12(+0.19%) |
May 08, 2007 | 63.47 | 63.65 | 63.29 | 63.65 | 847,382 | +0.00(+0.00%) |
May 07, 2007 | 63.57 | 63.71 | 63.55 | 63.65 | 986,082 | +0.02(+0.03%) |
May 04, 2007 | 63.53 | 63.69 | 63.34 | 63.63 | 790,452 | +0.28(+0.43%) |
May 03, 2007 | 63.14 | 63.41 | 63.06 | 63.35 | 885,562 | +0.40(+0.63%) |
May 02, 2007 | 62.66 | 63.10 | 62.63 | 62.95 | 838,496 | +0.36(+0.57%) |
May 01, 2007 | 62.60 | 62.69 | 62.20 | 62.60 | 1,373,117 | +0.15(+0.24%) |
Apr 30, 2007 | 62.95 | 63.10 | 62.44 | 62.44 | 932,477 | -0.44(-0.70%) |
Apr 27, 2007 | 62.81 | 62.99 | 62.64 | 62.88 | 764,795 | -0.13(-0.20%) |
Apr 26, 2007 | 63.07 | 63.15 | 62.82 | 63.01 | 1,510,123 | -0.08(-0.13%) |
Apr 25, 2007 | 62.68 | 63.14 | 62.51 | 63.09 | 913,476 | +0.64(+1.02%) |
Apr 24, 2007 | 62.59 | 62.60 | 62.17 | 62.45 | 1,180,643 | -0.13(-0.21%) |
Apr 23, 2007 | 62.70 | 62.86 | 62.53 | 62.58 | 1,053,367 | -0.19(-0.30%) |
Apr 20, 2007 | 62.58 | 62.78 | 62.45 | 62.77 | 1,341,640 | +0.59(+0.96%) |
Apr 19, 2007 | 62.03 | 62.31 | 61.91 | 62.18 | 1,157,183 | -0.09(-0.15%) |
Apr 18, 2007 | 62.01 | 62.48 | 61.97 | 62.27 | 969,382 | +0.18(+0.29%) |
Apr 17, 2007 | 62.12 | 62.29 | 61.99 | 62.09 | 1,023,585 | +0.02(+0.04%) |
Apr 16, 2007 | 61.72 | 62.10 | 61.66 | 62.07 | 722,738 | +0.66(+1.07%) |
Apr 13, 2007 | 61.31 | 61.45 | 61.13 | 61.41 | 734,201 | +0.22(+0.37%) |
Apr 12, 2007 | 60.92 | 61.23 | 60.72 | 61.18 | 1,772,133 | +0.23(+0.38%) |
Apr 11, 2007 | 61.34 | 61.34 | 60.81 | 60.95 | 1,128,232 | -0.34(-0.56%) |
Apr 10, 2007 | 61.09 | 61.34 | 61.06 | 61.29 | 2,127,301 | +0.14(+0.23%) |
Apr 09, 2007 | 61.15 | 61.27 | 61.07 | 61.15 | 917,491 | +0.11(+0.18%) |
Apr 05, 2007 | 60.83 | 61.11 | 60.78 | 61.05 | 1,100,721 | +0.23(+0.38%) |
Apr 04, 2007 | 60.83 | 60.90 | 60.70 | 60.81 | 1,322,688 | -0.07(-0.11%) |
Apr 03, 2007 | 60.59 | 60.99 | 60.54 | 60.88 | 1,277,973 | +0.51(+0.85%) |
Apr 02, 2007 | 60.31 | 60.41 | 60.00 | 60.37 | 627,117 | +0.12(+0.20%) |
Mar 30, 2007 | 60.41 | 60.63 | 59.75 | 60.24 | 972,366 | -0.02(-0.04%) |
Mar 29, 2007 | 60.44 | 60.53 | 59.98 | 60.26 | 891,545 | +0.20(+0.33%) |
Mar 28, 2007 | 60.39 | 60.39 | 59.89 | 60.07 | 1,141,757 | -0.44(-0.72%) |
Mar 27, 2007 | 60.63 | 60.66 | 60.36 | 60.50 | 1,576,630 | -0.22(-0.37%) |
Mar 26, 2007 | 60.76 | 60.81 | 60.20 | 60.73 | 849,038 | -0.03(-0.05%) |
Mar 23, 2007 | 60.66 | 60.87 | 60.58 | 60.76 | 1,078,052 | -0.23(-0.38%) |
Mar 22, 2007 | 61.00 | 61.13 | 60.79 | 60.99 | 898,169 | +0.11(+0.18%) |
Mar 21, 2007 | 59.94 | 61.06 | 59.85 | 60.88 | 1,708,151 | +1.04(+1.73%) |
Mar 20, 2007 | 59.42 | 59.90 | 59.36 | 59.84 | 1,084,621 | +0.40(+0.67%) |
Mar 19, 2007 | 59.25 | 59.46 | 58.98 | 59.44 | 976,559 | +0.76(+1.30%) |
Mar 16, 2007 | 59.16 | 59.27 | 58.60 | 58.68 | 1,532,912 | -0.36(-0.60%) |
Mar 15, 2007 | 58.71 | 59.20 | 58.66 | 59.04 | 1,469,255 | +0.28(+0.48%) |
Mar 14, 2007 | 58.50 | 58.78 | 57.70 | 58.76 | 1,746,070 | +0.38(+0.66%) |
Mar 13, 2007 | 59.61 | 59.50 | 58.36 | 58.37 | 2,278,960 | -1.24(-2.08%) |
Mar 12, 2007 | 59.31 | 59.79 | 59.28 | 59.61 | 1,875,557 | +0.09(+0.15%) |
Mar 09, 2007 | 59.77 | 59.79 | 59.29 | 59.52 | 1,175,570 | +0.09(+0.16%) |
Mar 08, 2007 | 59.41 | 59.71 | 59.28 | 59.43 | 1,525,701 | +0.42(+0.72%) |
Mar 07, 2007 | 59.11 | 59.43 | 58.93 | 59.01 | 1,257,962 | -0.08(-0.14%) |
Mar 06, 2007 | 58.56 | 59.22 | 58.48 | 59.09 | 1,439,583 | +1.04(+1.78%) |
Mar 05, 2007 | 58.42 | 58.96 | 58.02 | 58.05 | 1,362,159 | -0.85(-1.44%) |
Mar 02, 2007 | 59.37 | 59.55 | 58.82 | 58.90 | 1,557,720 | -0.68(-1.14%) |