Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.93 | 64.45 | 62.78 | 62.88 | 6,622,189 | -0.58(-0.91%) |
May 30, 2007 | 62.67 | 63.46 | 62.27 | 63.46 | 4,757,877 | +0.39(+0.62%) |
May 29, 2007 | 62.35 | 63.29 | 62.13 | 63.07 | 4,392,750 | +0.76(+1.22%) |
May 25, 2007 | 62.49 | 62.64 | 61.41 | 62.31 | 4,995,886 | -0.15(-0.24%) |
May 24, 2007 | 63.96 | 64.24 | 62.15 | 62.46 | 5,933,316 | -0.95(-1.50%) |
May 23, 2007 | 63.37 | 64.33 | 63.22 | 63.41 | 4,907,759 | +0.09(+0.14%) |
May 22, 2007 | 63.31 | 63.64 | 62.93 | 63.32 | 4,409,654 | +0.01(+0.02%) |
May 21, 2007 | 62.49 | 63.59 | 62.49 | 63.31 | 7,303,773 | +0.41(+0.66%) |
May 18, 2007 | 62.37 | 63.28 | 62.24 | 62.89 | 6,022,163 | +0.65(+1.05%) |
May 17, 2007 | 61.95 | 62.70 | 61.88 | 62.24 | 5,186,017 | +0.07(+0.11%) |
May 16, 2007 | 61.83 | 62.28 | 61.32 | 62.17 | 6,767,833 | +0.44(+0.72%) |
May 15, 2007 | 63.22 | 63.59 | 61.63 | 61.73 | 8,686,645 | -1.05(-1.67%) |
May 14, 2007 | 63.20 | 63.31 | 62.35 | 62.78 | 4,754,496 | -0.18(-0.29%) |
May 11, 2007 | 61.89 | 63.20 | 62.40 | 62.97 | 5,702,193 | +0.57(+0.91%) |
May 10, 2007 | 63.59 | 63.59 | 62.40 | 62.40 | 5,195,655 | -1.24(-1.94%) |
May 09, 2007 | 63.00 | 63.82 | 63.00 | 63.63 | 4,500,491 | +0.30(+0.47%) |
May 08, 2007 | 63.27 | 63.42 | 62.46 | 63.34 | 4,383,753 | -0.24(-0.38%) |
May 07, 2007 | 64.19 | 64.66 | 63.32 | 63.58 | 4,483,926 | -0.44(-0.68%) |
May 04, 2007 | 63.22 | 64.20 | 63.00 | 64.02 | 6,407,397 | +0.95(+1.51%) |
May 03, 2007 | 62.78 | 63.08 | 62.03 | 63.06 | 4,051,158 | +0.68(+1.09%) |
May 02, 2007 | 62.20 | 63.16 | 61.90 | 62.38 | 6,050,643 | +0.18(+0.30%) |
May 01, 2007 | 62.34 | 62.56 | 61.01 | 62.20 | 5,922,659 | +0.07(+0.12%) |
Apr 30, 2007 | 62.85 | 62.98 | 61.89 | 62.12 | 7,328,039 | -0.74(-1.18%) |
Apr 27, 2007 | 62.12 | 62.93 | 61.53 | 62.86 | 6,039,738 | +0.47(+0.75%) |
Apr 26, 2007 | 62.13 | 62.73 | 61.78 | 62.40 | 7,150,439 | -0.10(-0.17%) |
Apr 25, 2007 | 62.12 | 62.61 | 61.52 | 62.50 | 7,435,763 | +0.75(+1.21%) |
Apr 24, 2007 | 62.26 | 62.26 | 61.15 | 61.75 | 5,945,157 | -0.04(-0.06%) |
Apr 23, 2007 | 61.75 | 62.46 | 61.52 | 61.79 | 6,267,475 | +0.48(+0.78%) |
Apr 20, 2007 | 61.89 | 61.98 | 60.75 | 61.31 | 11,210,631 | +0.24(+0.39%) |
Apr 19, 2007 | 60.50 | 61.36 | 59.19 | 61.07 | 9,487,798 | +0.57(+0.94%) |
Apr 18, 2007 | 60.27 | 62.09 | 60.27 | 60.50 | 12,720,939 | +0.17(+0.28%) |
Apr 17, 2007 | 60.71 | 61.01 | 60.16 | 60.33 | 7,446,926 | -0.36(-0.58%) |
Apr 16, 2007 | 59.60 | 60.92 | 59.56 | 60.69 | 8,096,180 | +1.54(+2.60%) |
Apr 13, 2007 | 60.28 | 60.28 | 58.84 | 59.15 | 6,082,206 | -0.06(-0.10%) |
Apr 12, 2007 | 58.57 | 59.25 | 58.08 | 59.21 | 5,611,192 | +0.50(+0.84%) |
Apr 11, 2007 | 59.09 | 59.25 | 58.23 | 58.71 | 7,858,300 | -0.65(-1.10%) |
Apr 10, 2007 | 59.48 | 60.15 | 59.19 | 59.36 | 7,568,516 | -0.01(-0.02%) |
Apr 09, 2007 | 59.45 | 59.57 | 58.82 | 59.38 | 4,634,545 | +0.00(+0.00%) |
Apr 05, 2007 | 58.79 | 59.58 | 58.71 | 59.38 | 5,480,028 | +0.36(+0.61%) |
Apr 04, 2007 | 59.34 | 59.47 | 58.80 | 59.02 | 5,964,419 | -0.27(-0.46%) |
Apr 03, 2007 | 58.50 | 59.41 | 58.41 | 59.29 | 8,529,044 | +1.10(+1.89%) |
Apr 02, 2007 | 58.20 | 58.42 | 57.13 | 58.19 | 7,361,247 | -0.05(-0.09%) |
Mar 30, 2007 | 58.15 | 58.77 | 57.43 | 58.24 | 8,155,604 | +0.24(+0.42%) |
Mar 29, 2007 | 58.29 | 59.08 | 57.23 | 58.00 | 9,955,293 | +0.07(+0.13%) |
Mar 28, 2007 | 58.77 | 59.34 | 57.71 | 57.92 | 9,427,312 | -0.84(-1.43%) |
Mar 27, 2007 | 59.43 | 59.48 | 58.35 | 58.77 | 8,575,890 | -0.67(-1.12%) |
Mar 26, 2007 | 60.27 | 60.27 | 58.96 | 59.43 | 12,470,370 | -0.54(-0.90%) |
Mar 23, 2007 | 59.33 | 60.14 | 59.28 | 59.97 | 8,225,880 | -0.02(-0.04%) |
Mar 22, 2007 | 59.76 | 60.64 | 59.59 | 59.99 | 10,967,321 | -0.15(-0.25%) |
Mar 21, 2007 | 58.01 | 60.59 | 57.55 | 60.14 | 23,854,416 | +3.86(+6.86%) |
Mar 20, 2007 | 55.45 | 56.69 | 55.33 | 56.28 | 7,763,522 | +0.81(+1.45%) |
Mar 19, 2007 | 55.46 | 56.31 | 55.42 | 55.47 | 8,304,884 | +0.45(+0.82%) |
Mar 16, 2007 | 55.66 | 55.83 | 54.90 | 55.02 | 10,094,413 | -0.35(-0.64%) |
Mar 15, 2007 | 54.24 | 55.87 | 54.24 | 55.38 | 8,604,965 | +0.80(+1.46%) |
Mar 14, 2007 | 53.18 | 54.75 | 52.45 | 54.58 | 17,630,908 | +1.28(+2.40%) |
Mar 13, 2007 | 56.24 | 55.86 | 53.11 | 53.30 | 16,104,811 | -2.94(-5.23%) |
Mar 12, 2007 | 55.34 | 56.44 | 55.17 | 56.24 | 9,895,757 | +0.04(+0.08%) |
Mar 09, 2007 | 56.18 | 56.46 | 55.09 | 56.20 | 11,655,805 | +0.44(+0.78%) |
Mar 08, 2007 | 55.13 | 56.65 | 55.13 | 55.76 | 9,948,497 | +1.12(+2.06%) |
Mar 07, 2007 | 54.57 | 55.47 | 54.25 | 54.64 | 11,150,442 | +0.25(+0.46%) |
Mar 06, 2007 | 53.61 | 54.85 | 53.61 | 54.39 | 14,585,882 | +1.41(+2.67%) |
Mar 05, 2007 | 53.35 | 54.28 | 51.98 | 52.98 | 14,892,995 | -1.30(-2.40%) |
Mar 02, 2007 | 55.22 | 55.67 | 54.28 | 54.28 | 10,578,545 | -1.25(-2.25%) |