Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 66.29 | 66.74 | 66.21 | 66.43 | 1,150,600 | +0.15(+0.22%) |
May 30, 2007 | 65.83 | 66.46 | 65.83 | 66.28 | 1,175,360 | +0.26(+0.39%) |
May 29, 2007 | 66.15 | 66.56 | 65.83 | 66.02 | 942,010 | -0.12(-0.17%) |
May 25, 2007 | 66.24 | 66.54 | 65.85 | 66.14 | 868,547 | -0.09(-0.14%) |
May 24, 2007 | 66.84 | 66.95 | 66.06 | 66.23 | 1,035,793 | -0.37(-0.56%) |
May 23, 2007 | 67.09 | 67.37 | 66.59 | 66.60 | 812,828 | -0.43(-0.64%) |
May 22, 2007 | 67.15 | 67.32 | 66.82 | 67.03 | 609,139 | -0.27(-0.40%) |
May 21, 2007 | 67.16 | 67.40 | 66.84 | 67.30 | 494,532 | -0.12(-0.18%) |
May 18, 2007 | 67.57 | 67.70 | 67.23 | 67.43 | 730,412 | +0.31(+0.46%) |
May 17, 2007 | 67.22 | 67.33 | 66.67 | 67.12 | 649,243 | -0.18(-0.27%) |
May 16, 2007 | 67.26 | 67.39 | 66.56 | 67.30 | 1,037,399 | +0.00(+0.00%) |
May 15, 2007 | 67.47 | 68.29 | 66.69 | 67.30 | 806,633 | +0.09(+0.14%) |
May 14, 2007 | 67.56 | 67.97 | 67.06 | 67.21 | 684,544 | -0.45(-0.67%) |
May 11, 2007 | 67.93 | 68.04 | 67.36 | 67.67 | 479,113 | +0.22(+0.33%) |
May 10, 2007 | 67.85 | 68.02 | 67.40 | 67.44 | 766,180 | -0.47(-0.69%) |
May 09, 2007 | 67.94 | 68.28 | 67.72 | 67.91 | 1,116,039 | -0.11(-0.16%) |
May 08, 2007 | 68.50 | 68.51 | 67.82 | 68.02 | 699,215 | -0.82(-1.19%) |
May 07, 2007 | 68.91 | 69.00 | 68.32 | 68.84 | 497,329 | +0.11(+0.16%) |
May 04, 2007 | 68.07 | 68.91 | 67.92 | 68.73 | 807,058 | +0.54(+0.79%) |
May 03, 2007 | 67.92 | 68.38 | 67.72 | 68.19 | 1,056,956 | +0.17(+0.24%) |
May 02, 2007 | 67.72 | 68.15 | 67.08 | 68.03 | 923,298 | +0.67(+0.99%) |
May 01, 2007 | 67.67 | 67.79 | 66.79 | 67.36 | 1,212,745 | -0.17(-0.26%) |
Apr 30, 2007 | 68.22 | 68.36 | 67.53 | 67.53 | 1,093,071 | -0.83(-1.21%) |
Apr 27, 2007 | 67.99 | 68.58 | 67.86 | 68.36 | 1,005,753 | +0.34(+0.50%) |
Apr 26, 2007 | 68.13 | 68.34 | 67.58 | 68.02 | 858,132 | -0.07(-0.11%) |
Apr 25, 2007 | 67.79 | 68.27 | 67.53 | 68.10 | 1,635,066 | +0.54(+0.79%) |
Apr 24, 2007 | 67.95 | 68.16 | 67.12 | 67.56 | 1,089,115 | -0.43(-0.63%) |
Apr 23, 2007 | 68.76 | 69.24 | 67.97 | 67.99 | 1,690,852 | +0.74(+1.10%) |
Apr 20, 2007 | 69.33 | 69.33 | 67.04 | 67.25 | 3,435,035 | -3.59(-5.07%) |
Apr 19, 2007 | 70.32 | 71.00 | 69.82 | 70.84 | 729,287 | +0.25(+0.35%) |
Apr 18, 2007 | 70.01 | 70.82 | 69.72 | 70.59 | 640,936 | +0.54(+0.77%) |
Apr 17, 2007 | 70.15 | 70.55 | 69.95 | 70.05 | 524,685 | -0.28(-0.40%) |
Apr 16, 2007 | 69.52 | 70.92 | 69.47 | 70.33 | 737,335 | +1.02(+1.46%) |
Apr 13, 2007 | 68.52 | 69.61 | 68.10 | 69.32 | 808,710 | +0.94(+1.38%) |
Apr 12, 2007 | 68.29 | 68.38 | 67.53 | 68.38 | 641,036 | +0.18(+0.27%) |
Apr 11, 2007 | 68.68 | 68.80 | 68.08 | 68.19 | 425,829 | -0.58(-0.84%) |
Apr 10, 2007 | 68.56 | 68.89 | 68.37 | 68.77 | 510,918 | +0.33(+0.48%) |
Apr 09, 2007 | 68.46 | 68.57 | 68.12 | 68.44 | 521,080 | +0.02(+0.04%) |
Apr 05, 2007 | 68.05 | 68.59 | 68.05 | 68.42 | 477,596 | +0.13(+0.19%) |
Apr 04, 2007 | 69.47 | 69.47 | 68.11 | 68.29 | 849,376 | -0.91(-1.31%) |
Apr 03, 2007 | 68.53 | 69.60 | 68.53 | 69.19 | 713,685 | +0.59(+0.87%) |
Apr 02, 2007 | 69.66 | 69.68 | 68.19 | 68.60 | 1,140,147 | -1.18(-1.69%) |
Mar 30, 2007 | 69.99 | 70.14 | 69.14 | 69.78 | 916,998 | -0.23(-0.33%) |
Mar 29, 2007 | 69.62 | 70.22 | 69.53 | 70.01 | 468,054 | +0.45(+0.64%) |
Mar 28, 2007 | 70.16 | 70.37 | 69.52 | 69.57 | 492,932 | -0.95(-1.35%) |
Mar 27, 2007 | 71.05 | 71.22 | 70.18 | 70.52 | 443,754 | -0.69(-0.97%) |
Mar 26, 2007 | 71.13 | 71.22 | 70.46 | 71.21 | 592,628 | -0.06(-0.08%) |
Mar 23, 2007 | 71.84 | 71.89 | 71.24 | 71.27 | 600,736 | -0.11(-0.15%) |
Mar 22, 2007 | 71.47 | 71.81 | 70.97 | 71.37 | 595,848 | -0.75(-1.04%) |
Mar 21, 2007 | 70.52 | 72.39 | 70.12 | 72.12 | 605,032 | +1.37(+1.94%) |
Mar 20, 2007 | 70.19 | 70.94 | 70.10 | 70.75 | 624,415 | +0.45(+0.65%) |
Mar 19, 2007 | 69.62 | 70.47 | 69.52 | 70.30 | 509,887 | +0.81(+1.16%) |
Mar 16, 2007 | 69.63 | 70.47 | 69.38 | 69.49 | 1,518,742 | -0.20(-0.28%) |
Mar 15, 2007 | 69.02 | 70.23 | 68.81 | 69.69 | 728,725 | +0.67(+0.97%) |
Mar 14, 2007 | 68.79 | 69.46 | 67.61 | 69.02 | 1,094,755 | +0.13(+0.19%) |
Mar 13, 2007 | 71.45 | 71.37 | 68.85 | 68.89 | 1,613,855 | -2.56(-3.58%) |
Mar 12, 2007 | 70.69 | 71.67 | 70.60 | 71.45 | 620,721 | +0.59(+0.84%) |
Mar 09, 2007 | 70.96 | 71.17 | 70.59 | 70.85 | 691,393 | -0.03(-0.05%) |
Mar 08, 2007 | 70.99 | 71.56 | 70.63 | 70.89 | 528,111 | +0.28(+0.40%) |
Mar 07, 2007 | 70.44 | 71.07 | 69.97 | 70.61 | 792,374 | -0.04(-0.06%) |
Mar 06, 2007 | 69.23 | 70.76 | 69.23 | 70.65 | 820,785 | +1.53(+2.21%) |
Mar 05, 2007 | 69.47 | 70.23 | 68.94 | 69.12 | 745,873 | -1.01(-1.44%) |
Mar 02, 2007 | 69.91 | 70.47 | 69.14 | 70.13 | 896,964 | +0.16(+0.22%) |