Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 66.77 | 66.90 | 66.51 | 66.74 | 141,315 | +0.23(+0.34%) |
May 30, 2007 | 65.31 | 66.51 | 65.31 | 66.51 | 80,611 | +0.86(+1.31%) |
May 29, 2007 | 65.35 | 65.84 | 65.35 | 65.65 | 61,932 | +0.32(+0.49%) |
May 25, 2007 | 65.22 | 65.35 | 65.06 | 65.33 | 94,496 | +0.48(+0.74%) |
May 24, 2007 | 65.86 | 66.02 | 64.69 | 64.85 | 99,780 | -0.85(-1.29%) |
May 23, 2007 | 66.23 | 66.31 | 65.70 | 65.70 | 65,865 | -0.15(-0.22%) |
May 22, 2007 | 65.93 | 66.06 | 65.71 | 65.84 | 51,119 | +0.08(+0.12%) |
May 21, 2007 | 65.63 | 66.00 | 65.45 | 65.76 | 61,072 | +0.37(+0.57%) |
May 18, 2007 | 65.18 | 65.42 | 65.06 | 65.39 | 2,434,433 | +0.46(+0.71%) |
May 17, 2007 | 64.90 | 65.29 | 64.72 | 64.92 | 2,864,278 | -0.11(-0.17%) |
May 16, 2007 | 65.14 | 65.14 | 64.52 | 65.04 | 3,379,403 | +0.27(+0.41%) |
May 15, 2007 | 65.12 | 65.44 | 64.76 | 64.77 | 420,874 | -0.29(-0.45%) |
May 14, 2007 | 65.51 | 65.58 | 64.92 | 65.06 | 32,932 | -0.28(-0.42%) |
May 11, 2007 | 64.78 | 65.34 | 64.78 | 65.34 | 50,013 | +0.59(+0.90%) |
May 10, 2007 | 65.41 | 65.45 | 64.65 | 64.75 | 73,852 | -0.79(-1.20%) |
May 09, 2007 | 65.25 | 65.72 | 65.06 | 65.54 | 65,865 | +0.55(+0.84%) |
May 08, 2007 | 64.78 | 65.14 | 64.69 | 65.00 | 62,793 | -0.21(-0.32%) |
May 07, 2007 | 65.39 | 65.39 | 65.13 | 65.21 | 45,220 | +0.07(+0.10%) |
May 04, 2007 | 65.22 | 65.31 | 64.93 | 65.14 | 27,525 | +0.13(+0.20%) |
May 03, 2007 | 65.02 | 65.13 | 64.82 | 65.01 | 34,775 | +0.19(+0.29%) |
May 02, 2007 | 64.18 | 64.89 | 64.18 | 64.83 | 62,178 | +0.68(+1.07%) |
May 01, 2007 | 64.04 | 64.14 | 63.52 | 64.14 | 78,030 | +0.17(+0.27%) |
Apr 30, 2007 | 65.02 | 65.02 | 63.97 | 63.97 | 48,784 | -0.85(-1.31%) |
Apr 27, 2007 | 64.78 | 64.93 | 64.54 | 64.82 | 60,458 | -0.14(-0.21%) |
Apr 26, 2007 | 64.83 | 65.06 | 64.66 | 64.96 | 53,945 | +0.06(+0.09%) |
Apr 25, 2007 | 64.60 | 65.00 | 64.35 | 64.90 | 62,178 | +0.56(+0.87%) |
Apr 24, 2007 | 64.49 | 64.49 | 63.96 | 64.34 | 27,280 | +0.02(+0.03%) |
Apr 23, 2007 | 64.41 | 64.51 | 64.23 | 64.32 | 73,975 | +0.19(+0.29%) |
Apr 20, 2007 | 64.25 | 64.25 | 63.88 | 64.13 | 39,568 | +0.56(+0.88%) |
Apr 19, 2007 | 63.44 | 63.76 | 63.37 | 63.57 | 47,432 | -0.23(-0.36%) |
Apr 18, 2007 | 63.61 | 63.95 | 63.39 | 63.80 | 30,966 | +0.04(+0.06%) |
Apr 17, 2007 | 63.83 | 63.93 | 63.62 | 63.76 | 53,576 | +0.10(+0.15%) |
Apr 16, 2007 | 63.60 | 63.74 | 63.45 | 63.66 | 410,551 | +0.48(+0.76%) |
Apr 13, 2007 | 63.21 | 63.21 | 62.80 | 63.18 | 37,479 | +0.15(+0.23%) |
Apr 12, 2007 | 62.70 | 63.04 | 62.37 | 63.04 | 38,216 | +0.46(+0.73%) |
Apr 11, 2007 | 63.19 | 63.19 | 62.45 | 62.58 | 59,598 | -0.41(-0.66%) |
Apr 10, 2007 | 62.95 | 63.04 | 62.83 | 62.99 | 44,852 | +0.16(+0.26%) |
Apr 09, 2007 | 63.11 | 63.11 | 62.74 | 62.83 | 65,742 | +0.21(+0.34%) |
Apr 05, 2007 | 62.60 | 62.80 | 62.53 | 62.62 | 51,979 | +0.06(+0.09%) |
Apr 04, 2007 | 62.47 | 62.58 | 62.34 | 62.56 | 71,394 | +0.03(+0.05%) |
Apr 03, 2007 | 62.34 | 62.65 | 62.25 | 62.53 | 36,864 | +0.49(+0.79%) |
Apr 02, 2007 | 61.93 | 62.06 | 61.63 | 62.04 | 46,941 | +0.28(+0.46%) |
Mar 30, 2007 | 61.78 | 61.99 | 61.26 | 61.76 | 41,411 | +0.02(+0.04%) |
Mar 29, 2007 | 62.05 | 62.05 | 61.26 | 61.73 | 38,585 | +0.17(+0.28%) |
Mar 28, 2007 | 61.93 | 61.93 | 61.36 | 61.56 | 56,034 | -0.54(-0.86%) |
Mar 27, 2007 | 62.21 | 62.21 | 61.85 | 62.10 | 49,890 | -0.26(-0.42%) |
Mar 26, 2007 | 62.50 | 62.51 | 61.84 | 62.36 | 65,988 | -0.11(-0.18%) |
Mar 23, 2007 | 62.46 | 62.63 | 62.35 | 62.47 | 65,005 | +0.15(+0.24%) |
Mar 22, 2007 | 62.46 | 62.46 | 62.10 | 62.33 | 72,378 | +0.01(+0.01%) |
Mar 21, 2007 | 61.48 | 62.43 | 61.26 | 62.32 | 96,340 | +1.03(+1.67%) |
Mar 20, 2007 | 61.03 | 61.33 | 60.89 | 61.29 | 121,162 | +0.38(+0.63%) |
Mar 19, 2007 | 60.78 | 61.00 | 60.60 | 60.91 | 50,259 | +0.76(+1.26%) |
Mar 16, 2007 | 60.49 | 60.64 | 60.11 | 60.15 | 25,805 | -0.32(-0.52%) |
Mar 15, 2007 | 60.17 | 60.56 | 60.17 | 60.47 | 39,691 | +0.48(+0.80%) |
Mar 14, 2007 | 59.91 | 60.14 | 59.06 | 59.99 | 119,687 | +0.23(+0.38%) |
Mar 13, 2007 | 61.00 | 60.85 | 59.75 | 59.76 | 66,602 | -1.24(-2.03%) |
Mar 12, 2007 | 60.67 | 61.13 | 60.65 | 61.00 | 40,182 | +0.17(+0.28%) |
Mar 09, 2007 | 61.06 | 61.12 | 60.55 | 60.83 | 77,047 | +0.11(+0.17%) |
Mar 08, 2007 | 60.38 | 60.96 | 60.38 | 60.72 | 106,785 | +0.61(+1.02%) |
Mar 07, 2007 | 60.10 | 60.46 | 59.99 | 60.11 | 66,848 | +0.04(+0.07%) |
Mar 06, 2007 | 59.39 | 60.24 | 59.39 | 60.07 | 77,539 | +0.98(+1.65%) |
Mar 05, 2007 | 59.20 | 59.87 | 59.08 | 59.10 | 96,585 | -0.89(-1.48%) |
Mar 02, 2007 | 60.83 | 60.83 | 59.98 | 59.98 | 122,391 | -1.04(-1.71%) |