Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.97 | 64.36 | 63.45 | 63.80 | 3,696,592 | -0.18(-0.27%) |
May 30, 2007 | 63.79 | 64.04 | 62.65 | 63.97 | 2,913,362 | +0.18(+0.29%) |
May 29, 2007 | 63.01 | 63.93 | 62.80 | 63.79 | 3,136,995 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.08 | 62.30 | 63.00 | 2,226,633 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.74 | 62.82 | 4,169,774 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.79 | 5,451,216 | +0.92(+1.46%) |
May 22, 2007 | 62.63 | 63.16 | 62.02 | 62.87 | 2,416,724 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.31 | 2,690,616 | +0.38(+0.62%) |
May 18, 2007 | 61.47 | 62.06 | 61.47 | 61.93 | 3,082,473 | +0.45(+0.73%) |
May 17, 2007 | 61.56 | 61.80 | 61.34 | 61.48 | 3,795,756 | -0.08(-0.13%) |
May 16, 2007 | 61.95 | 61.95 | 61.35 | 61.56 | 3,604,681 | +0.15(+0.25%) |
May 15, 2007 | 61.64 | 62.23 | 61.29 | 61.41 | 4,053,484 | -0.23(-0.38%) |
May 14, 2007 | 61.74 | 61.82 | 61.04 | 61.64 | 3,467,489 | -0.10(-0.16%) |
May 11, 2007 | 61.38 | 61.82 | 61.14 | 61.74 | 3,646,572 | +0.84(+1.38%) |
May 10, 2007 | 60.54 | 61.78 | 59.85 | 60.90 | 6,477,790 | +0.67(+1.12%) |
May 09, 2007 | 60.14 | 60.63 | 59.88 | 60.22 | 2,433,716 | -0.06(-0.11%) |
May 08, 2007 | 59.58 | 60.42 | 59.39 | 60.29 | 3,031,754 | +0.06(+0.11%) |
May 07, 2007 | 59.58 | 60.24 | 59.44 | 60.22 | 3,701,490 | +0.70(+1.18%) |
May 04, 2007 | 59.90 | 59.96 | 59.28 | 59.52 | 3,123,590 | -0.06(-0.09%) |
May 03, 2007 | 59.30 | 59.77 | 59.12 | 59.58 | 2,589,152 | +0.28(+0.47%) |
May 02, 2007 | 59.13 | 59.47 | 58.82 | 59.30 | 4,365,858 | +0.33(+0.56%) |
May 01, 2007 | 59.39 | 59.54 | 58.54 | 58.97 | 4,883,282 | -0.42(-0.70%) |
Apr 30, 2007 | 59.97 | 60.51 | 59.34 | 59.38 | 4,449,068 | -0.52(-0.87%) |
Apr 27, 2007 | 59.77 | 60.28 | 59.07 | 59.90 | 5,197,841 | -0.46(-0.77%) |
Apr 26, 2007 | 58.81 | 60.72 | 58.78 | 60.37 | 7,738,048 | +1.23(+2.08%) |
Apr 25, 2007 | 58.18 | 59.26 | 57.80 | 59.14 | 7,419,489 | +1.58(+2.75%) |
Apr 24, 2007 | 56.60 | 57.57 | 56.41 | 57.55 | 7,895,624 | +1.37(+2.43%) |
Apr 23, 2007 | 57.94 | 57.94 | 56.17 | 56.19 | 11,684,948 | -2.03(-3.49%) |
Apr 20, 2007 | 58.81 | 59.49 | 57.23 | 58.22 | 19,445,062 | -3.63(-5.87%) |
Apr 19, 2007 | 61.58 | 62.50 | 61.26 | 61.85 | 5,226,112 | -0.27(-0.44%) |
Apr 18, 2007 | 61.67 | 62.52 | 61.18 | 62.12 | 4,487,031 | +0.45(+0.73%) |
Apr 17, 2007 | 61.42 | 61.90 | 60.88 | 61.67 | 4,568,866 | +0.65(+1.06%) |
Apr 16, 2007 | 60.27 | 61.50 | 60.18 | 61.02 | 3,771,747 | +1.00(+1.67%) |
Apr 13, 2007 | 59.10 | 60.06 | 59.08 | 60.02 | 4,733,900 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.58 | 59.04 | 3,077,718 | -0.07(-0.12%) |
Apr 11, 2007 | 59.05 | 59.53 | 58.91 | 59.11 | 4,090,563 | -0.07(-0.12%) |
Apr 10, 2007 | 58.73 | 59.31 | 58.48 | 59.18 | 3,068,593 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.93 | 58.42 | 58.72 | 2,603,406 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.76 | 57.95 | 58.66 | 5,652,449 | +0.06(+0.11%) |
Apr 04, 2007 | 59.55 | 59.60 | 58.44 | 58.60 | 5,591,444 | -0.86(-1.45%) |
Apr 03, 2007 | 59.15 | 60.10 | 58.98 | 59.46 | 5,218,071 | +0.63(+1.07%) |
Apr 02, 2007 | 60.15 | 60.16 | 58.71 | 58.83 | 31,720,222 | -1.51(-2.50%) |
Mar 30, 2007 | 60.27 | 60.79 | 60.03 | 60.34 | 2,593,654 | -0.15(-0.25%) |
Mar 29, 2007 | 60.84 | 61.02 | 60.14 | 60.50 | 2,200,518 | +0.13(+0.21%) |
Mar 28, 2007 | 60.95 | 60.95 | 59.99 | 60.37 | 4,453,893 | -0.92(-1.50%) |
Mar 27, 2007 | 61.53 | 61.78 | 61.21 | 61.29 | 3,901,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.32 | 62.57 | 61.28 | 61.93 | 3,806,010 | -0.36(-0.58%) |
Mar 23, 2007 | 62.18 | 62.51 | 61.95 | 62.29 | 3,321,318 | +0.10(+0.17%) |
Mar 22, 2007 | 62.30 | 63.05 | 61.63 | 62.18 | 2,773,726 | -0.25(-0.40%) |
Mar 21, 2007 | 60.88 | 63.06 | 60.71 | 62.43 | 4,424,006 | +1.49(+2.44%) |
Mar 20, 2007 | 60.48 | 61.01 | 60.18 | 60.94 | 3,115,111 | +0.46(+0.75%) |
Mar 19, 2007 | 60.10 | 60.68 | 59.67 | 60.49 | 4,753,762 | +0.55(+0.92%) |
Mar 16, 2007 | 61.07 | 61.19 | 59.66 | 59.94 | 4,497,910 | -0.80(-1.32%) |
Mar 15, 2007 | 60.14 | 61.30 | 59.98 | 60.74 | 3,390,362 | +0.59(+0.98%) |
Mar 14, 2007 | 59.78 | 60.38 | 58.72 | 60.14 | 5,817,559 | +0.37(+0.62%) |
Mar 13, 2007 | 60.92 | 60.77 | 59.62 | 59.78 | 5,554,830 | -1.14(-1.88%) |
Mar 12, 2007 | 60.98 | 61.50 | 60.86 | 60.92 | 2,520,500 | -0.66(-1.06%) |
Mar 09, 2007 | 61.78 | 62.00 | 60.94 | 61.58 | 4,319,589 | +0.28(+0.46%) |
Mar 08, 2007 | 60.46 | 61.86 | 60.38 | 61.30 | 4,784,024 | +1.47(+2.46%) |
Mar 07, 2007 | 60.46 | 60.66 | 59.81 | 59.82 | 3,418,357 | -0.84(-1.38%) |
Mar 06, 2007 | 60.78 | 61.02 | 59.73 | 60.66 | 3,378,966 | +1.19(+2.00%) |
Mar 05, 2007 | 60.78 | 61.77 | 59.38 | 59.47 | 5,957,114 | -1.93(-3.14%) |
Mar 02, 2007 | 61.26 | 61.92 | 60.90 | 61.40 | 4,046,606 | -0.30(-0.48%) |