Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.49 | 61.79 | 60.83 | 61.18 | 8,897,034 | -0.19(-0.31%) |
May 30, 2007 | 60.78 | 61.47 | 60.38 | 61.37 | 12,895,742 | +0.59(+0.96%) |
May 29, 2007 | 60.55 | 61.20 | 60.43 | 60.78 | 9,444,855 | +0.42(+0.69%) |
May 25, 2007 | 59.78 | 60.51 | 59.60 | 60.36 | 10,668,914 | +0.71(+1.18%) |
May 24, 2007 | 60.59 | 60.82 | 59.44 | 59.66 | 12,069,307 | -0.94(-1.54%) |
May 23, 2007 | 61.29 | 61.41 | 60.40 | 60.59 | 7,661,170 | -0.64(-1.05%) |
May 22, 2007 | 61.40 | 61.55 | 60.84 | 61.24 | 9,258,972 | -0.20(-0.32%) |
May 21, 2007 | 61.98 | 61.98 | 61.33 | 61.43 | 13,089,330 | -0.55(-0.88%) |
May 18, 2007 | 60.89 | 62.01 | 60.60 | 61.98 | 17,176,028 | +1.54(+2.54%) |
May 17, 2007 | 60.58 | 60.97 | 60.11 | 60.44 | 13,452,449 | -0.32(-0.53%) |
May 16, 2007 | 60.23 | 60.77 | 59.99 | 60.76 | 9,781,158 | +0.60(+0.99%) |
May 15, 2007 | 60.49 | 60.72 | 60.09 | 60.16 | 10,636,156 | -0.42(-0.70%) |
May 14, 2007 | 60.82 | 60.98 | 60.14 | 60.59 | 9,988,668 | -0.24(-0.39%) |
May 11, 2007 | 60.08 | 60.83 | 60.07 | 60.82 | 10,499,985 | +0.75(+1.24%) |
May 10, 2007 | 59.52 | 60.32 | 59.52 | 60.08 | 15,611,846 | +0.17(+0.29%) |
May 09, 2007 | 59.63 | 60.12 | 59.51 | 59.90 | 14,650,521 | +0.63(+1.06%) |
May 08, 2007 | 58.83 | 59.34 | 58.66 | 59.28 | 10,393,609 | +0.07(+0.13%) |
May 07, 2007 | 59.00 | 59.21 | 58.77 | 59.20 | 9,792,606 | +0.11(+0.19%) |
May 04, 2007 | 58.97 | 59.13 | 58.68 | 59.09 | 9,521,930 | +0.09(+0.16%) |
May 03, 2007 | 58.40 | 59.11 | 58.17 | 59.00 | 12,752,427 | +0.33(+0.57%) |
May 02, 2007 | 59.00 | 59.19 | 58.61 | 58.67 | 11,883,873 | -0.55(-0.92%) |
May 01, 2007 | 58.57 | 59.21 | 58.57 | 59.21 | 15,106,969 | +0.55(+0.94%) |
Apr 30, 2007 | 58.03 | 59.11 | 57.95 | 58.66 | 17,512,140 | +0.60(+1.03%) |
Apr 27, 2007 | 57.56 | 58.06 | 57.43 | 58.06 | 10,700,903 | +0.15(+0.27%) |
Apr 26, 2007 | 57.96 | 58.25 | 57.51 | 57.91 | 15,005,110 | -0.32(-0.55%) |
Apr 25, 2007 | 56.67 | 58.37 | 56.66 | 58.23 | 25,835,698 | +1.70(+3.02%) |
Apr 24, 2007 | 55.80 | 57.33 | 55.80 | 56.52 | 37,439,956 | +1.88(+3.44%) |
Apr 23, 2007 | 54.61 | 54.94 | 54.55 | 54.64 | 12,628,105 | +0.36(+0.67%) |
Apr 20, 2007 | 54.53 | 54.61 | 53.90 | 54.28 | 16,274,834 | +0.17(+0.31%) |
Apr 19, 2007 | 54.23 | 54.45 | 53.95 | 54.11 | 16,458,229 | -0.29(-0.54%) |
Apr 18, 2007 | 54.41 | 55.04 | 54.18 | 54.41 | 27,655,250 | -1.33(-2.39%) |
Apr 17, 2007 | 55.27 | 56.05 | 55.11 | 55.74 | 17,884,036 | +0.54(+0.98%) |
Apr 16, 2007 | 54.52 | 55.27 | 54.36 | 55.20 | 11,961,973 | +0.72(+1.32%) |
Apr 13, 2007 | 54.95 | 54.95 | 54.29 | 54.48 | 10,503,004 | -0.42(-0.77%) |
Apr 12, 2007 | 54.54 | 54.99 | 54.25 | 54.91 | 12,345,646 | +0.29(+0.54%) |
Apr 11, 2007 | 55.39 | 55.50 | 54.49 | 54.61 | 10,351,397 | -0.75(-1.35%) |
Apr 10, 2007 | 55.33 | 55.55 | 55.19 | 55.36 | 6,266,484 | -0.09(-0.17%) |
Apr 09, 2007 | 55.34 | 55.63 | 55.16 | 55.45 | 8,451,810 | +0.06(+0.10%) |
Apr 05, 2007 | 55.08 | 55.53 | 54.95 | 55.39 | 5,762,398 | +0.18(+0.32%) |
Apr 04, 2007 | 54.98 | 55.35 | 54.85 | 55.22 | 7,453,646 | +0.06(+0.11%) |
Apr 03, 2007 | 54.78 | 55.23 | 54.71 | 55.15 | 9,985,532 | +0.51(+0.93%) |
Apr 02, 2007 | 54.24 | 54.81 | 53.98 | 54.64 | 10,251,775 | +0.55(+1.01%) |
Mar 30, 2007 | 54.09 | 54.38 | 53.70 | 54.10 | 13,308,786 | -0.18(-0.33%) |
Mar 29, 2007 | 54.33 | 54.58 | 53.92 | 54.27 | 11,938,276 | +0.18(+0.33%) |
Mar 28, 2007 | 53.89 | 54.53 | 53.83 | 54.10 | 14,162,416 | -0.27(-0.50%) |
Mar 27, 2007 | 54.35 | 54.54 | 54.06 | 54.37 | 8,182,114 | -0.16(-0.28%) |
Mar 26, 2007 | 54.52 | 54.66 | 54.13 | 54.52 | 11,725,429 | -0.02(-0.03%) |
Mar 23, 2007 | 54.42 | 54.65 | 54.32 | 54.54 | 7,688,453 | -0.09(-0.17%) |
Mar 22, 2007 | 54.58 | 54.77 | 54.32 | 54.63 | 9,932,475 | -0.10(-0.18%) |
Mar 21, 2007 | 54.23 | 54.99 | 53.85 | 54.73 | 13,356,955 | +0.49(+0.91%) |
Mar 20, 2007 | 53.95 | 54.25 | 53.69 | 54.23 | 7,945,492 | +0.29(+0.54%) |
Mar 19, 2007 | 53.92 | 54.13 | 53.60 | 53.94 | 7,959,539 | +0.42(+0.79%) |
Mar 16, 2007 | 54.21 | 54.21 | 53.39 | 53.52 | 15,208,734 | -0.11(-0.21%) |
Mar 15, 2007 | 53.60 | 53.93 | 53.43 | 53.63 | 10,297,687 | -0.18(-0.33%) |
Mar 14, 2007 | 53.17 | 53.96 | 52.86 | 53.81 | 15,183,669 | +0.60(+1.13%) |
Mar 13, 2007 | 54.01 | 54.22 | 53.16 | 53.21 | 13,136,198 | -0.80(-1.49%) |
Mar 12, 2007 | 53.69 | 54.05 | 53.36 | 54.01 | 9,637,916 | +0.48(+0.89%) |
Mar 09, 2007 | 53.65 | 53.95 | 53.27 | 53.53 | 11,033,779 | +0.16(+0.30%) |
Mar 08, 2007 | 54.23 | 54.42 | 53.10 | 53.37 | 12,900,795 | -0.54(-1.00%) |
Mar 07, 2007 | 53.93 | 54.44 | 53.73 | 53.91 | 17,893,212 | +0.08(+0.15%) |
Mar 06, 2007 | 53.03 | 53.88 | 52.95 | 53.83 | 16,002,848 | +1.14(+2.17%) |
Mar 05, 2007 | 51.80 | 52.89 | 51.71 | 52.69 | 17,974,432 | +0.52(+1.00%) |
Mar 02, 2007 | 52.80 | 53.01 | 52.13 | 52.17 | 16,468,251 | -0.79(-1.48%) |