Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.36 | 62.59 | 60.90 | 62.51 | 2,726,628 | +1.46(+2.39%) |
May 30, 2007 | 60.99 | 61.69 | 60.56 | 61.06 | 2,508,222 | -0.55(-0.89%) |
May 29, 2007 | 61.52 | 62.30 | 61.43 | 61.61 | 2,722,583 | +0.23(+0.37%) |
May 25, 2007 | 62.35 | 62.51 | 61.30 | 61.38 | 2,629,802 | -1.26(-2.02%) |
May 24, 2007 | 65.01 | 65.21 | 62.29 | 62.64 | 1,854,959 | -1.72(-2.67%) |
May 23, 2007 | 65.90 | 65.93 | 64.29 | 64.36 | 1,652,617 | -1.17(-1.78%) |
May 22, 2007 | 63.90 | 65.78 | 63.00 | 65.53 | 5,071,196 | +4.51(+7.39%) |
May 21, 2007 | 60.67 | 61.54 | 60.63 | 61.02 | 1,832,869 | +0.29(+0.48%) |
May 18, 2007 | 61.59 | 62.12 | 60.39 | 60.73 | 2,534,152 | -0.84(-1.36%) |
May 17, 2007 | 62.12 | 62.96 | 61.52 | 61.56 | 1,399,708 | -0.81(-1.30%) |
May 16, 2007 | 62.09 | 63.04 | 61.94 | 62.37 | 2,044,000 | +0.86(+1.40%) |
May 15, 2007 | 62.44 | 63.33 | 61.37 | 61.51 | 1,892,133 | -0.58(-0.93%) |
May 14, 2007 | 62.78 | 63.34 | 61.83 | 62.09 | 1,794,853 | -0.44(-0.70%) |
May 11, 2007 | 62.35 | 63.45 | 61.44 | 62.53 | 2,087,401 | +0.34(+0.54%) |
May 10, 2007 | 64.27 | 64.40 | 62.01 | 62.19 | 2,556,614 | -2.11(-3.28%) |
May 09, 2007 | 64.26 | 65.00 | 64.00 | 64.30 | 2,158,053 | -0.42(-0.65%) |
May 08, 2007 | 68.27 | 68.59 | 64.24 | 64.72 | 5,954,269 | -1.26(-1.90%) |
May 07, 2007 | 66.45 | 66.99 | 64.62 | 65.98 | 5,867,904 | -0.43(-0.65%) |
May 04, 2007 | 67.53 | 68.15 | 65.77 | 66.41 | 2,336,784 | -0.72(-1.07%) |
May 03, 2007 | 67.50 | 68.65 | 66.46 | 67.13 | 3,966,534 | -2.22(-3.19%) |
May 02, 2007 | 65.75 | 69.95 | 65.68 | 69.35 | 5,650,814 | +3.67(+5.60%) |
May 01, 2007 | 66.15 | 66.64 | 65.23 | 65.67 | 3,176,149 | -0.54(-0.81%) |
Apr 30, 2007 | 67.52 | 68.41 | 66.10 | 66.21 | 2,260,520 | -1.50(-2.21%) |
Apr 27, 2007 | 68.49 | 68.49 | 67.12 | 67.71 | 1,146,864 | -0.91(-1.33%) |
Apr 26, 2007 | 68.34 | 68.93 | 68.02 | 68.62 | 1,122,928 | +0.30(+0.44%) |
Apr 25, 2007 | 66.60 | 68.38 | 66.37 | 68.32 | 1,477,329 | +1.72(+2.59%) |
Apr 24, 2007 | 67.13 | 67.22 | 66.24 | 66.60 | 1,150,271 | -0.41(-0.61%) |
Apr 23, 2007 | 66.26 | 67.06 | 65.95 | 67.01 | 1,245,346 | +0.60(+0.91%) |
Apr 20, 2007 | 66.87 | 67.17 | 66.09 | 66.41 | 1,248,313 | +0.32(+0.49%) |
Apr 19, 2007 | 66.59 | 66.59 | 65.43 | 66.08 | 1,315,783 | -0.86(-1.29%) |
Apr 18, 2007 | 65.10 | 67.45 | 65.10 | 66.94 | 1,817,673 | +1.65(+2.53%) |
Apr 17, 2007 | 65.95 | 66.07 | 64.96 | 65.29 | 1,301,867 | -0.78(-1.19%) |
Apr 16, 2007 | 66.75 | 67.03 | 65.59 | 66.08 | 1,665,939 | -0.28(-0.43%) |
Apr 13, 2007 | 64.69 | 66.72 | 64.19 | 66.36 | 2,216,284 | +1.47(+2.27%) |
Apr 12, 2007 | 63.66 | 65.19 | 63.24 | 64.89 | 1,312,191 | +0.90(+1.41%) |
Apr 11, 2007 | 64.78 | 64.94 | 63.65 | 63.99 | 1,186,742 | -0.89(-1.37%) |
Apr 10, 2007 | 65.36 | 65.71 | 64.44 | 64.88 | 1,303,040 | -0.60(-0.92%) |
Apr 09, 2007 | 64.60 | 65.87 | 64.56 | 65.48 | 2,392,552 | +1.55(+2.42%) |
Apr 05, 2007 | 63.48 | 64.44 | 63.19 | 63.93 | 1,147,479 | +0.34(+0.54%) |
Apr 04, 2007 | 63.77 | 63.93 | 62.99 | 63.59 | 1,272,771 | -0.10(-0.16%) |
Apr 03, 2007 | 62.82 | 64.45 | 62.81 | 63.69 | 1,929,661 | +1.46(+2.35%) |
Apr 02, 2007 | 61.54 | 62.55 | 61.54 | 62.23 | 1,228,847 | +0.78(+1.26%) |
Mar 30, 2007 | 62.18 | 62.40 | 60.96 | 61.45 | 1,480,535 | -0.74(-1.19%) |
Mar 29, 2007 | 62.34 | 63.10 | 61.31 | 62.19 | 1,784,467 | +0.13(+0.21%) |
Mar 28, 2007 | 63.17 | 63.39 | 61.87 | 62.06 | 2,552,247 | -1.43(-2.25%) |
Mar 27, 2007 | 64.74 | 65.07 | 63.23 | 63.49 | 1,996,337 | -1.89(-2.89%) |
Mar 26, 2007 | 65.30 | 65.43 | 64.14 | 65.38 | 1,791,080 | +0.18(+0.28%) |
Mar 23, 2007 | 64.62 | 65.36 | 64.59 | 65.20 | 1,627,597 | +0.49(+0.75%) |
Mar 22, 2007 | 64.81 | 65.08 | 64.26 | 64.72 | 2,473,273 | +0.26(+0.40%) |
Mar 21, 2007 | 62.51 | 64.46 | 62.12 | 64.46 | 3,531,851 | +1.18(+1.86%) |
Mar 20, 2007 | 61.66 | 63.70 | 61.23 | 63.28 | 3,458,881 | +1.72(+2.80%) |
Mar 19, 2007 | 60.65 | 61.61 | 60.25 | 61.55 | 1,664,350 | +1.48(+2.46%) |
Mar 16, 2007 | 60.33 | 60.91 | 59.57 | 60.08 | 2,107,226 | -0.58(-0.96%) |
Mar 15, 2007 | 59.86 | 60.95 | 59.44 | 60.66 | 2,427,415 | +0.66(+1.10%) |
Mar 14, 2007 | 58.85 | 60.20 | 57.98 | 60.00 | 2,579,902 | +1.18(+2.00%) |
Mar 13, 2007 | 59.87 | 60.63 | 58.65 | 58.82 | 2,277,611 | -1.05(-1.75%) |
Mar 12, 2007 | 59.84 | 61.02 | 58.84 | 59.87 | 2,106,886 | -1.18(-1.93%) |
Mar 09, 2007 | 61.64 | 62.15 | 60.13 | 61.05 | 2,357,846 | +0.04(+0.06%) |
Mar 08, 2007 | 60.17 | 61.61 | 59.75 | 61.01 | 2,610,657 | +1.83(+3.10%) |
Mar 07, 2007 | 59.89 | 60.19 | 58.90 | 59.18 | 2,328,539 | -0.69(-1.16%) |
Mar 06, 2007 | 59.27 | 60.36 | 59.18 | 59.87 | 3,826,134 | +1.98(+3.41%) |
Mar 05, 2007 | 59.93 | 60.12 | 57.69 | 57.89 | 4,767,734 | -2.76(-4.55%) |
Mar 02, 2007 | 62.64 | 63.03 | 60.55 | 60.65 | 2,362,768 | -2.20(-3.50%) |