Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 69.62 | 70.68 | 69.62 | 70.55 | 5,445,017 | +1.12(+1.61%) |
May 30, 2007 | 68.99 | 69.43 | 68.30 | 69.43 | 3,603,508 | +0.44(+0.64%) |
May 29, 2007 | 69.00 | 69.28 | 68.56 | 68.99 | 3,278,900 | +0.37(+0.54%) |
May 25, 2007 | 68.07 | 68.95 | 68.00 | 68.62 | 2,917,500 | +0.36(+0.53%) |
May 24, 2007 | 68.95 | 69.50 | 68.22 | 68.26 | 4,000,114 | -0.59(-0.86%) |
May 23, 2007 | 69.21 | 69.30 | 68.69 | 68.85 | 3,798,004 | -0.36(-0.52%) |
May 22, 2007 | 69.00 | 69.30 | 68.70 | 69.21 | 4,175,484 | +0.29(+0.42%) |
May 21, 2007 | 69.10 | 69.10 | 68.56 | 68.92 | 5,071,379 | -0.27(-0.39%) |
May 18, 2007 | 69.65 | 69.85 | 69.00 | 69.19 | 4,731,878 | -0.18(-0.26%) |
May 17, 2007 | 68.52 | 69.56 | 68.37 | 69.37 | 4,238,900 | +0.89(+1.30%) |
May 16, 2007 | 68.52 | 68.98 | 67.96 | 68.48 | 3,279,825 | -0.02(-0.03%) |
May 15, 2007 | 68.25 | 69.44 | 68.37 | 68.50 | 5,641,500 | +0.25(+0.37%) |
May 14, 2007 | 68.39 | 68.60 | 68.00 | 68.25 | 3,020,781 | -0.14(-0.20%) |
May 11, 2007 | 68.09 | 68.50 | 68.07 | 68.39 | 2,450,900 | +0.37(+0.54%) |
May 10, 2007 | 68.50 | 68.79 | 67.99 | 68.02 | 3,212,998 | -0.75(-1.09%) |
May 09, 2007 | 68.20 | 68.80 | 68.06 | 68.77 | 3,240,377 | +0.43(+0.63%) |
May 08, 2007 | 68.63 | 68.75 | 68.10 | 68.34 | 3,289,580 | -0.71(-1.03%) |
May 07, 2007 | 68.15 | 69.08 | 68.03 | 69.05 | 4,196,850 | +1.05(+1.54%) |
May 04, 2007 | 68.29 | 68.72 | 67.85 | 68.00 | 3,379,122 | +0.07(+0.10%) |
May 03, 2007 | 68.26 | 68.40 | 67.74 | 67.93 | 4,688,005 | -0.47(-0.69%) |
May 02, 2007 | 67.50 | 68.63 | 67.44 | 68.40 | 4,423,702 | +0.67(+0.99%) |
May 01, 2007 | 66.98 | 67.89 | 66.98 | 67.73 | 3,261,000 | +0.60(+0.89%) |
Apr 30, 2007 | 67.83 | 67.95 | 67.10 | 67.13 | 3,744,686 | -0.56(-0.83%) |
Apr 27, 2007 | 67.35 | 67.77 | 67.15 | 67.69 | 3,340,971 | +0.04(+0.06%) |
Apr 26, 2007 | 67.87 | 68.18 | 67.59 | 67.65 | 3,804,706 | -0.39(-0.57%) |
Apr 25, 2007 | 67.91 | 68.05 | 67.21 | 68.04 | 3,872,802 | +0.27(+0.40%) |
Apr 24, 2007 | 68.07 | 68.25 | 67.57 | 67.77 | 5,322,149 | -0.01(-0.01%) |
Apr 23, 2007 | 67.55 | 68.04 | 67.48 | 67.78 | 6,091,257 | +0.30(+0.44%) |
Apr 20, 2007 | 68.49 | 68.49 | 67.10 | 67.48 | 7,625,573 | +0.26(+0.39%) |
Apr 19, 2007 | 67.00 | 67.30 | 66.20 | 67.22 | 4,943,936 | +0.30(+0.45%) |
Apr 18, 2007 | 67.08 | 67.33 | 66.14 | 66.92 | 7,113,686 | +0.74(+1.12%) |
Apr 17, 2007 | 65.99 | 66.19 | 65.45 | 66.18 | 4,762,930 | +0.39(+0.59%) |
Apr 16, 2007 | 65.54 | 65.85 | 65.19 | 65.79 | 4,239,291 | +0.74(+1.14%) |
Apr 13, 2007 | 64.74 | 65.08 | 64.41 | 65.05 | 3,631,100 | +0.31(+0.48%) |
Apr 12, 2007 | 63.93 | 64.82 | 63.65 | 64.74 | 4,129,923 | +0.66(+1.03%) |
Apr 11, 2007 | 64.40 | 64.50 | 63.70 | 64.08 | 6,784,569 | -0.37(-0.57%) |
Apr 10, 2007 | 65.01 | 65.10 | 64.23 | 64.45 | 8,322,478 | -0.61(-0.94%) |
Apr 09, 2007 | 65.00 | 65.17 | 64.75 | 65.06 | 3,928,975 | +0.13(+0.20%) |
Apr 05, 2007 | 64.77 | 65.03 | 64.60 | 64.93 | 4,147,700 | +0.00(+0.00%) |
Apr 04, 2007 | 65.48 | 65.54 | 64.64 | 64.93 | 7,150,800 | -0.34(-0.52%) |
Apr 03, 2007 | 65.23 | 65.50 | 65.11 | 65.27 | 4,352,864 | +0.55(+0.85%) |
Apr 02, 2007 | 65.03 | 65.40 | 64.65 | 64.72 | 4,150,900 | -0.28(-0.43%) |
Mar 30, 2007 | 64.86 | 65.20 | 64.31 | 65.00 | 5,052,050 | +0.01(+0.02%) |
Mar 29, 2007 | 65.51 | 65.81 | 64.90 | 64.99 | 4,849,482 | -0.38(-0.58%) |
Mar 28, 2007 | 65.95 | 66.03 | 64.86 | 65.37 | 3,946,500 | -0.74(-1.12%) |
Mar 27, 2007 | 66.19 | 66.40 | 65.92 | 66.11 | 4,106,527 | -0.30(-0.45%) |
Mar 26, 2007 | 67.20 | 67.30 | 65.93 | 66.41 | 7,351,700 | -0.32(-0.48%) |
Mar 23, 2007 | 65.88 | 66.90 | 65.65 | 66.73 | 3,403,500 | +0.65(+0.98%) |
Mar 22, 2007 | 66.14 | 66.50 | 65.66 | 66.08 | 3,109,100 | -0.10(-0.15%) |
Mar 21, 2007 | 65.49 | 66.48 | 65.40 | 66.18 | 3,931,975 | +0.94(+1.44%) |
Mar 20, 2007 | 65.28 | 65.34 | 64.76 | 65.24 | 2,640,100 | +0.17(+0.26%) |
Mar 19, 2007 | 65.38 | 65.65 | 64.93 | 65.07 | 3,345,300 | +0.47(+0.73%) |
Mar 16, 2007 | 64.64 | 64.79 | 64.03 | 64.60 | 5,468,200 | +0.20(+0.31%) |
Mar 15, 2007 | 64.66 | 64.85 | 64.11 | 64.40 | 3,967,880 | -0.35(-0.54%) |
Mar 14, 2007 | 64.46 | 64.89 | 63.59 | 64.75 | 4,775,800 | +0.44(+0.68%) |
Mar 13, 2007 | 65.35 | 65.20 | 64.28 | 64.31 | 4,101,300 | -1.04(-1.59%) |
Mar 12, 2007 | 64.65 | 65.47 | 64.49 | 65.35 | 2,535,300 | +0.85(+1.32%) |
Mar 09, 2007 | 64.80 | 65.00 | 64.18 | 64.50 | 2,560,100 | -0.06(-0.09%) |
Mar 08, 2007 | 64.61 | 64.89 | 64.41 | 64.56 | 2,445,300 | +0.30(+0.47%) |
Mar 07, 2007 | 64.17 | 64.55 | 64.00 | 64.26 | 4,072,600 | +0.08(+0.12%) |
Mar 06, 2007 | 63.83 | 64.27 | 63.60 | 64.18 | 4,864,600 | +0.64(+1.01%) |
Mar 05, 2007 | 63.75 | 64.45 | 63.45 | 63.54 | 5,177,800 | -0.81(-1.26%) |
Mar 02, 2007 | 64.70 | 65.01 | 64.30 | 64.35 | 5,194,700 | -0.77(-1.18%) |