Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.78 | 64.16 | 63.45 | 63.99 | 3,466,870 | +0.22(+0.35%) |
May 30, 2007 | 63.35 | 64.08 | 63.05 | 63.77 | 3,206,499 | +0.14(+0.23%) |
May 29, 2007 | 63.16 | 63.73 | 62.85 | 63.63 | 4,425,986 | -11.11(-14.86%) |
May 25, 2007 | 74.96 | 75.25 | 74.25 | 74.73 | 4,998,899 | +11.85(+18.84%) |
May 24, 2007 | 63.01 | 63.62 | 62.69 | 62.89 | 11,442,346 | -0.26(-0.41%) |
May 23, 2007 | 64.41 | 64.54 | 63.06 | 63.14 | 4,460,172 | -1.27(-1.96%) |
May 22, 2007 | 63.37 | 64.89 | 63.23 | 64.41 | 6,443,925 | +0.68(+1.07%) |
May 21, 2007 | 64.32 | 66.95 | 62.91 | 63.73 | 5,171,741 | +0.11(+0.17%) |
May 18, 2007 | 63.58 | 63.89 | 63.47 | 63.62 | 3,968,911 | +0.19(+0.30%) |
May 17, 2007 | 62.92 | 63.74 | 62.91 | 63.43 | 5,302,293 | +0.58(+0.93%) |
May 16, 2007 | 62.13 | 62.84 | 62.05 | 62.84 | 3,473,571 | +1.17(+1.90%) |
May 15, 2007 | 62.49 | 62.49 | 61.56 | 61.67 | 4,058,948 | -0.78(-1.25%) |
May 14, 2007 | 62.91 | 62.91 | 62.20 | 62.45 | 2,582,916 | -0.53(-0.85%) |
May 11, 2007 | 62.19 | 62.99 | 62.19 | 62.99 | 4,476,210 | +1.01(+1.63%) |
May 10, 2007 | 62.20 | 62.40 | 61.61 | 61.98 | 4,242,256 | -0.68(-1.08%) |
May 09, 2007 | 61.24 | 62.88 | 61.24 | 62.65 | 6,176,770 | +1.42(+2.32%) |
May 08, 2007 | 61.13 | 61.38 | 61.02 | 61.23 | 2,125,559 | -0.04(-0.06%) |
May 07, 2007 | 61.12 | 61.29 | 60.89 | 61.27 | 1,952,942 | +0.35(+0.57%) |
May 04, 2007 | 60.91 | 61.25 | 60.65 | 60.92 | 1,750,782 | +0.22(+0.36%) |
May 03, 2007 | 60.11 | 60.70 | 59.98 | 60.70 | 1,904,126 | +0.70(+1.16%) |
May 02, 2007 | 59.85 | 60.11 | 59.79 | 60.00 | 2,728,662 | +0.11(+0.18%) |
May 01, 2007 | 60.05 | 60.24 | 59.59 | 59.89 | 2,468,119 | -0.11(-0.19%) |
Apr 30, 2007 | 60.46 | 60.56 | 60.01 | 60.01 | 2,721,768 | -0.24(-0.40%) |
Apr 27, 2007 | 59.92 | 60.43 | 59.86 | 60.25 | 1,627,545 | +0.01(+0.01%) |
Apr 26, 2007 | 59.84 | 60.49 | 59.58 | 60.24 | 2,826,576 | +0.39(+0.65%) |
Apr 25, 2007 | 59.25 | 59.92 | 59.12 | 59.85 | 6,740,341 | +0.88(+1.49%) |
Apr 24, 2007 | 59.17 | 59.32 | 58.95 | 58.97 | 2,704,042 | -0.39(-0.66%) |
Apr 23, 2007 | 59.27 | 60.33 | 59.25 | 59.36 | 4,445,682 | -0.56(-0.94%) |
Apr 20, 2007 | 60.42 | 60.42 | 59.69 | 59.92 | 4,790,774 | -0.17(-0.28%) |
Apr 19, 2007 | 59.46 | 60.20 | 59.26 | 60.09 | 5,980,379 | +0.29(+0.49%) |
Apr 18, 2007 | 59.18 | 59.90 | 58.83 | 59.80 | 5,538,075 | +0.52(+0.88%) |
Apr 17, 2007 | 57.58 | 59.69 | 56.81 | 59.28 | 9,381,781 | +1.44(+2.49%) |
Apr 16, 2007 | 56.72 | 58.39 | 56.72 | 57.84 | 5,382,059 | +1.36(+2.40%) |
Apr 13, 2007 | 56.64 | 56.64 | 55.74 | 56.48 | 3,536,456 | +0.48(+0.86%) |
Apr 12, 2007 | 55.91 | 56.23 | 55.56 | 56.00 | 3,322,619 | -0.09(-0.16%) |
Apr 11, 2007 | 56.72 | 56.72 | 55.95 | 56.09 | 4,410,090 | -0.67(-1.18%) |
Apr 10, 2007 | 56.69 | 56.97 | 56.58 | 56.76 | 3,698,521 | -0.02(-0.04%) |
Apr 09, 2007 | 57.88 | 57.93 | 56.75 | 56.78 | 4,515,038 | -0.95(-1.65%) |
Apr 05, 2007 | 58.02 | 58.02 | 57.42 | 57.73 | 2,143,004 | -0.28(-0.49%) |
Apr 04, 2007 | 57.99 | 58.19 | 57.69 | 58.02 | 2,138,080 | +0.06(+0.11%) |
Apr 03, 2007 | 57.76 | 58.37 | 57.71 | 57.95 | 3,227,378 | +0.36(+0.62%) |
Apr 02, 2007 | 58.32 | 58.33 | 57.24 | 57.60 | 4,846,344 | -1.43(-2.42%) |
Mar 30, 2007 | 59.64 | 59.65 | 58.54 | 59.03 | 2,475,857 | -0.64(-1.07%) |
Mar 29, 2007 | 60.14 | 60.33 | 59.25 | 59.67 | 2,121,620 | +0.11(+0.18%) |
Mar 28, 2007 | 59.70 | 60.02 | 59.07 | 59.56 | 3,399,713 | -0.33(-0.56%) |
Mar 27, 2007 | 60.36 | 60.36 | 59.72 | 59.89 | 1,391,482 | -0.46(-0.77%) |
Mar 26, 2007 | 60.58 | 60.58 | 59.71 | 60.36 | 1,299,617 | -0.10(-0.16%) |
Mar 23, 2007 | 60.51 | 60.69 | 60.00 | 60.46 | 1,225,618 | -0.15(-0.25%) |
Mar 22, 2007 | 61.32 | 61.32 | 60.43 | 60.60 | 2,641,861 | -0.71(-1.16%) |
Mar 21, 2007 | 60.49 | 61.63 | 59.80 | 61.32 | 4,388,002 | +0.65(+1.07%) |
Mar 20, 2007 | 60.22 | 60.83 | 60.03 | 60.67 | 2,018,219 | +0.45(+0.74%) |
Mar 19, 2007 | 59.89 | 60.38 | 59.70 | 60.22 | 2,143,566 | +0.81(+1.36%) |
Mar 16, 2007 | 59.47 | 60.12 | 59.30 | 59.41 | 3,495,939 | -0.07(-0.12%) |
Mar 15, 2007 | 58.82 | 59.65 | 58.61 | 59.48 | 2,261,880 | +0.70(+1.20%) |
Mar 14, 2007 | 58.39 | 58.87 | 57.41 | 58.78 | 2,467,838 | +0.36(+0.61%) |
Mar 13, 2007 | 60.10 | 60.10 | 58.42 | 58.42 | 2,871,031 | -1.96(-3.25%) |
Mar 12, 2007 | 60.17 | 60.47 | 59.98 | 60.38 | 1,803,538 | +0.18(+0.30%) |
Mar 09, 2007 | 60.28 | 60.85 | 60.11 | 60.21 | 1,766,961 | +0.43(+0.73%) |
Mar 08, 2007 | 60.65 | 60.65 | 59.77 | 59.77 | 2,230,789 | -1.00(-1.64%) |
Mar 07, 2007 | 59.78 | 60.94 | 59.71 | 60.77 | 3,537,863 | +1.24(+2.09%) |
Mar 06, 2007 | 60.10 | 60.33 | 59.47 | 59.52 | 3,873,107 | -10.81(-15.37%) |
Mar 05, 2007 | 71.01 | 71.28 | 70.26 | 70.33 | 3,277,949 | +10.10(+16.76%) |
Mar 02, 2007 | 59.00 | 60.58 | 58.32 | 60.24 | 4,638,134 | +0.31(+0.51%) |