Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 65.45 | 65.75 | 65.23 | 65.51 | 1,032,185 | +0.03(+0.04%) |
May 30, 2007 | 65.24 | 65.75 | 65.14 | 65.48 | 637,188 | +0.16(+0.24%) |
May 29, 2007 | 65.24 | 65.81 | 65.13 | 65.32 | 581,535 | -0.09(-0.14%) |
May 25, 2007 | 65.27 | 65.63 | 65.22 | 65.42 | 483,811 | +0.03(+0.05%) |
May 24, 2007 | 65.58 | 66.02 | 65.14 | 65.38 | 815,928 | -0.25(-0.38%) |
May 23, 2007 | 65.62 | 65.84 | 65.39 | 65.63 | 468,546 | +0.37(+0.57%) |
May 22, 2007 | 65.55 | 65.59 | 65.03 | 65.26 | 706,545 | -0.29(-0.44%) |
May 21, 2007 | 65.42 | 65.66 | 64.89 | 65.55 | 663,573 | +0.30(+0.46%) |
May 18, 2007 | 65.12 | 65.32 | 64.73 | 65.25 | 589,228 | +0.22(+0.35%) |
May 17, 2007 | 64.85 | 65.25 | 64.62 | 65.02 | 691,760 | -0.03(-0.05%) |
May 16, 2007 | 64.97 | 65.26 | 64.69 | 65.06 | 565,548 | +0.52(+0.80%) |
May 15, 2007 | 64.67 | 65.24 | 64.41 | 64.54 | 766,886 | -0.26(-0.40%) |
May 14, 2007 | 65.20 | 65.30 | 64.70 | 64.80 | 608,124 | -0.40(-0.61%) |
May 11, 2007 | 64.72 | 65.39 | 64.72 | 65.20 | 662,190 | +0.48(+0.75%) |
May 10, 2007 | 65.60 | 65.60 | 64.57 | 64.72 | 1,172,567 | -1.01(-1.53%) |
May 09, 2007 | 65.58 | 65.91 | 65.31 | 65.72 | 726,739 | +0.14(+0.22%) |
May 08, 2007 | 65.75 | 65.97 | 65.42 | 65.58 | 957,646 | -0.17(-0.25%) |
May 07, 2007 | 65.22 | 65.75 | 65.13 | 65.75 | 882,840 | +0.74(+1.14%) |
May 04, 2007 | 65.14 | 65.31 | 64.77 | 65.01 | 1,106,696 | +0.22(+0.33%) |
May 03, 2007 | 65.71 | 65.77 | 64.60 | 64.79 | 1,367,226 | -0.85(-1.29%) |
May 02, 2007 | 65.22 | 66.26 | 65.12 | 65.64 | 1,231,372 | +0.26(+0.39%) |
May 01, 2007 | 65.56 | 65.62 | 64.74 | 65.38 | 2,552,373 | -0.29(-0.44%) |
Apr 30, 2007 | 65.69 | 66.11 | 65.11 | 65.67 | 1,288,297 | +0.02(+0.03%) |
Apr 27, 2007 | 65.65 | 65.84 | 64.87 | 65.66 | 1,685,919 | -0.02(-0.04%) |
Apr 26, 2007 | 63.89 | 66.49 | 63.64 | 65.68 | 6,063,551 | +5.38(+8.93%) |
Apr 25, 2007 | 60.55 | 60.55 | 59.99 | 60.30 | 1,534,494 | -0.04(-0.07%) |
Apr 24, 2007 | 61.16 | 61.32 | 59.92 | 60.34 | 1,325,463 | -0.89(-1.45%) |
Apr 23, 2007 | 62.87 | 62.87 | 61.11 | 61.23 | 806,192 | -0.39(-0.63%) |
Apr 20, 2007 | 61.56 | 62.20 | 61.15 | 61.62 | 1,245,234 | +0.41(+0.67%) |
Apr 19, 2007 | 61.26 | 61.26 | 60.52 | 61.21 | 869,658 | -0.04(-0.07%) |
Apr 18, 2007 | 60.87 | 61.32 | 60.52 | 61.26 | 1,470,306 | +0.39(+0.64%) |
Apr 17, 2007 | 60.73 | 61.02 | 60.63 | 60.86 | 1,279,907 | +0.09(+0.15%) |
Apr 16, 2007 | 60.82 | 60.95 | 60.46 | 60.77 | 742,626 | -0.05(-0.08%) |
Apr 13, 2007 | 60.32 | 60.94 | 60.19 | 60.82 | 1,124,726 | +0.64(+1.06%) |
Apr 12, 2007 | 60.28 | 60.28 | 59.52 | 60.18 | 1,378,712 | -0.05(-0.08%) |
Apr 11, 2007 | 61.19 | 61.19 | 59.99 | 60.23 | 1,354,971 | -0.82(-1.35%) |
Apr 10, 2007 | 61.30 | 61.49 | 61.05 | 61.06 | 1,007,169 | -0.24(-0.39%) |
Apr 09, 2007 | 60.88 | 61.59 | 60.88 | 61.30 | 837,685 | +0.40(+0.66%) |
Apr 05, 2007 | 60.61 | 61.00 | 60.45 | 60.90 | 557,495 | +0.34(+0.56%) |
Apr 04, 2007 | 60.70 | 60.76 | 60.42 | 60.56 | 858,119 | -0.06(-0.10%) |
Apr 03, 2007 | 60.22 | 60.61 | 60.16 | 60.61 | 832,636 | +0.44(+0.73%) |
Apr 02, 2007 | 60.42 | 60.87 | 59.87 | 60.17 | 1,271,887 | -0.25(-0.41%) |
Mar 30, 2007 | 60.65 | 61.08 | 59.90 | 60.42 | 1,292,406 | -0.13(-0.22%) |
Mar 29, 2007 | 60.43 | 60.62 | 59.88 | 60.56 | 1,355,081 | +0.62(+1.04%) |
Mar 28, 2007 | 60.08 | 60.24 | 59.63 | 59.93 | 1,350,834 | -0.07(-0.12%) |
Mar 27, 2007 | 60.19 | 60.22 | 59.77 | 60.01 | 1,044,912 | -0.35(-0.58%) |
Mar 26, 2007 | 59.89 | 60.38 | 59.62 | 60.36 | 1,298,778 | +0.60(+1.00%) |
Mar 23, 2007 | 59.76 | 60.11 | 59.45 | 59.76 | 814,607 | +0.08(+0.14%) |
Mar 22, 2007 | 59.82 | 60.38 | 59.55 | 59.67 | 1,300,822 | -0.02(-0.03%) |
Mar 21, 2007 | 59.28 | 59.90 | 58.79 | 59.69 | 981,995 | +0.47(+0.79%) |
Mar 20, 2007 | 59.42 | 59.66 | 59.14 | 59.23 | 1,110,903 | -0.09(-0.15%) |
Mar 19, 2007 | 58.65 | 59.54 | 58.36 | 59.32 | 1,358,639 | +0.37(+0.62%) |
Mar 16, 2007 | 59.47 | 60.17 | 58.70 | 58.95 | 2,362,082 | -0.47(-0.78%) |
Mar 15, 2007 | 58.44 | 59.56 | 58.18 | 59.42 | 2,534,932 | +0.97(+1.67%) |
Mar 14, 2007 | 58.86 | 59.13 | 57.94 | 58.44 | 2,927,030 | -0.08(-0.14%) |
Mar 13, 2007 | 57.90 | 58.85 | 57.87 | 58.53 | 3,304,824 | +0.62(+1.08%) |
Mar 12, 2007 | 57.19 | 58.12 | 57.07 | 57.90 | 2,888,325 | +0.71(+1.24%) |
Mar 09, 2007 | 57.40 | 57.51 | 56.91 | 57.20 | 3,232,342 | +0.22(+0.39%) |
Mar 08, 2007 | 56.46 | 57.30 | 56.36 | 56.97 | 3,493,179 | +0.85(+1.51%) |
Mar 07, 2007 | 55.90 | 56.46 | 55.62 | 56.12 | 6,853,537 | +0.30(+0.54%) |
Mar 06, 2007 | 55.24 | 56.17 | 54.58 | 55.82 | 5,311,350 | +0.12(+0.22%) |
Mar 05, 2007 | 54.96 | 56.90 | 54.96 | 55.70 | 3,410,120 | -1.17(-2.06%) |
Mar 02, 2007 | 57.99 | 58.70 | 56.24 | 56.87 | 7,162,094 | -1.51(-2.58%) |