Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.25 | 64.14 | 62.25 | 64.01 | 1,225,326 | +1.80(+2.89%) |
May 30, 2007 | 60.98 | 62.31 | 60.73 | 62.22 | 744,779 | +1.06(+1.73%) |
May 29, 2007 | 60.59 | 61.69 | 60.59 | 61.16 | 676,428 | +0.62(+1.03%) |
May 25, 2007 | 60.85 | 60.96 | 60.22 | 60.54 | 972,922 | -0.33(-0.54%) |
May 24, 2007 | 61.23 | 61.72 | 60.52 | 60.86 | 927,354 | -0.52(-0.85%) |
May 23, 2007 | 61.62 | 61.94 | 60.40 | 61.39 | 1,806,710 | -0.29(-0.46%) |
May 22, 2007 | 62.31 | 62.71 | 61.07 | 61.67 | 1,640,236 | -0.89(-1.42%) |
May 21, 2007 | 62.89 | 63.31 | 62.28 | 62.56 | 990,824 | -0.15(-0.24%) |
May 18, 2007 | 62.96 | 62.96 | 62.22 | 62.71 | 544,079 | -0.28(-0.44%) |
May 17, 2007 | 63.07 | 63.38 | 62.51 | 62.99 | 730,906 | -0.34(-0.53%) |
May 16, 2007 | 63.99 | 64.20 | 62.71 | 63.32 | 864,876 | -0.64(-1.00%) |
May 15, 2007 | 65.17 | 65.18 | 63.91 | 63.96 | 1,323,186 | -0.98(-1.51%) |
May 14, 2007 | 64.68 | 65.20 | 63.70 | 64.94 | 1,509,710 | +1.42(+2.24%) |
May 11, 2007 | 63.51 | 63.66 | 62.78 | 63.52 | 745,691 | +0.31(+0.48%) |
May 10, 2007 | 64.01 | 64.43 | 63.01 | 63.21 | 836,016 | -0.79(-1.23%) |
May 09, 2007 | 63.31 | 64.19 | 62.94 | 64.00 | 506,915 | +0.69(+1.09%) |
May 08, 2007 | 63.29 | 63.31 | 62.31 | 63.31 | 471,879 | -0.43(-0.68%) |
May 07, 2007 | 63.60 | 64.08 | 63.27 | 63.75 | 554,508 | +0.18(+0.28%) |
May 04, 2007 | 62.75 | 63.84 | 62.22 | 63.57 | 863,357 | +0.95(+1.51%) |
May 03, 2007 | 63.10 | 63.49 | 62.06 | 62.62 | 872,116 | -0.56(-0.89%) |
May 02, 2007 | 61.95 | 64.16 | 61.85 | 63.18 | 1,053,425 | +1.25(+2.03%) |
May 01, 2007 | 62.21 | 62.31 | 60.87 | 61.93 | 1,084,411 | -0.45(-0.73%) |
Apr 30, 2007 | 63.70 | 63.70 | 62.28 | 62.38 | 884,773 | -1.77(-2.76%) |
Apr 27, 2007 | 63.20 | 64.38 | 62.93 | 64.15 | 1,718,106 | +0.69(+1.09%) |
Apr 26, 2007 | 62.17 | 63.70 | 62.17 | 63.46 | 1,534,099 | +1.51(+2.44%) |
Apr 25, 2007 | 61.44 | 62.05 | 61.11 | 61.95 | 1,202,988 | +0.64(+1.05%) |
Apr 24, 2007 | 61.13 | 62.04 | 61.08 | 61.31 | 1,823,520 | +0.29(+0.47%) |
Apr 23, 2007 | 61.57 | 61.68 | 60.63 | 61.02 | 1,469,610 | +0.67(+1.11%) |
Apr 20, 2007 | 61.42 | 61.47 | 59.69 | 60.35 | 1,736,536 | -0.09(-0.15%) |
Apr 19, 2007 | 61.23 | 62.76 | 59.07 | 60.44 | 5,350,413 | -5.03(-7.68%) |
Apr 18, 2007 | 64.48 | 65.76 | 64.10 | 65.46 | 991,756 | +1.20(+1.86%) |
Apr 17, 2007 | 65.00 | 65.14 | 64.11 | 64.27 | 1,325,211 | -0.81(-1.24%) |
Apr 16, 2007 | 62.83 | 65.20 | 62.70 | 65.08 | 1,801,951 | +2.69(+4.31%) |
Apr 13, 2007 | 62.71 | 63.11 | 61.70 | 62.39 | 1,284,099 | -0.31(-0.49%) |
Apr 12, 2007 | 62.39 | 63.27 | 61.71 | 62.70 | 1,656,641 | +0.34(+0.54%) |
Apr 11, 2007 | 63.28 | 63.44 | 62.13 | 62.36 | 1,157,522 | -1.01(-1.59%) |
Apr 10, 2007 | 63.76 | 63.86 | 63.03 | 63.37 | 921,177 | -0.49(-0.77%) |
Apr 09, 2007 | 63.35 | 64.43 | 63.35 | 63.86 | 1,050,387 | +0.70(+1.11%) |
Apr 05, 2007 | 63.10 | 63.29 | 62.71 | 63.16 | 570,508 | -0.55(-0.87%) |
Apr 04, 2007 | 63.29 | 64.16 | 63.29 | 63.72 | 1,533,810 | +0.81(+1.29%) |
Apr 03, 2007 | 61.72 | 63.27 | 61.70 | 62.91 | 1,144,560 | +1.38(+2.25%) |
Apr 02, 2007 | 61.99 | 62.45 | 61.02 | 61.52 | 1,157,117 | -0.47(-0.76%) |
Mar 30, 2007 | 61.69 | 62.43 | 61.48 | 62.00 | 1,185,385 | +0.01(+0.02%) |
Mar 29, 2007 | 62.74 | 63.78 | 61.59 | 61.99 | 1,254,024 | -0.50(-0.81%) |
Mar 28, 2007 | 63.42 | 63.84 | 62.14 | 62.49 | 1,271,036 | -1.67(-2.60%) |
Mar 27, 2007 | 64.19 | 64.65 | 63.97 | 64.16 | 614,557 | -0.03(-0.05%) |
Mar 26, 2007 | 65.12 | 65.18 | 63.73 | 64.19 | 592,887 | -0.85(-1.31%) |
Mar 23, 2007 | 64.19 | 65.19 | 64.16 | 65.04 | 823,561 | +0.69(+1.07%) |
Mar 22, 2007 | 63.28 | 65.18 | 63.10 | 64.35 | 1,450,446 | +1.07(+1.69%) |
Mar 21, 2007 | 61.92 | 63.74 | 61.87 | 63.28 | 857,990 | +0.99(+1.59%) |
Mar 20, 2007 | 61.71 | 62.57 | 60.69 | 62.29 | 968,466 | +1.20(+1.96%) |
Mar 19, 2007 | 61.33 | 61.70 | 60.86 | 61.10 | 301,843 | +0.10(+0.16%) |
Mar 16, 2007 | 61.01 | 61.18 | 60.56 | 61.00 | 398,262 | -0.03(-0.05%) |
Mar 15, 2007 | 60.66 | 62.03 | 60.43 | 61.03 | 576,381 | +0.33(+0.54%) |
Mar 14, 2007 | 60.89 | 60.99 | 59.34 | 60.70 | 898,393 | -0.19(-0.31%) |
Mar 13, 2007 | 63.15 | 63.15 | 60.50 | 60.89 | 1,609,554 | -2.26(-3.58%) |
Mar 12, 2007 | 63.65 | 64.06 | 63.01 | 63.15 | 573,039 | -0.67(-1.05%) |
Mar 09, 2007 | 65.08 | 65.08 | 63.29 | 63.82 | 624,075 | -0.04(-0.06%) |
Mar 08, 2007 | 63.48 | 64.19 | 63.24 | 63.86 | 2,687,890 | +0.89(+1.41%) |
Mar 07, 2007 | 62.43 | 63.28 | 61.11 | 62.98 | 929,582 | +0.30(+0.47%) |
Mar 06, 2007 | 63.20 | 63.70 | 62.10 | 62.68 | 1,168,964 | -0.34(-0.53%) |
Mar 05, 2007 | 63.60 | 63.77 | 62.71 | 63.02 | 880,369 | -1.47(-2.28%) |
Mar 02, 2007 | 64.44 | 65.56 | 64.39 | 64.49 | 888,976 | -0.75(-1.15%) |