Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.90 | 64.11 | 63.82 | 63.85 | 8,600 | -0.03(-0.05%) |
May 30, 2007 | 63.21 | 63.88 | 63.21 | 63.88 | 9,300 | +0.45(+0.71%) |
May 29, 2007 | 63.25 | 63.58 | 63.25 | 63.43 | 9,200 | +0.30(+0.48%) |
May 25, 2007 | 63.16 | 63.33 | 63.12 | 63.13 | 5,600 | +0.22(+0.35%) |
May 24, 2007 | 63.36 | 63.67 | 62.90 | 62.91 | 10,100 | -0.42(-0.66%) |
May 23, 2007 | 63.57 | 63.73 | 63.33 | 63.33 | 13,200 | -0.14(-0.22%) |
May 22, 2007 | 63.36 | 63.58 | 63.19 | 63.47 | 14,200 | +0.18(+0.28%) |
May 21, 2007 | 63.28 | 63.50 | 63.23 | 63.29 | 20,200 | +0.04(+0.06%) |
May 18, 2007 | 62.94 | 63.26 | 62.94 | 63.25 | 15,200 | +0.37(+0.59%) |
May 17, 2007 | 62.78 | 63.08 | 62.70 | 62.88 | 13,600 | -0.06(-0.10%) |
May 16, 2007 | 62.43 | 62.95 | 62.43 | 62.94 | 7,400 | +0.59(+0.95%) |
May 15, 2007 | 62.37 | 62.76 | 62.23 | 62.35 | 42,800 | +0.09(+0.14%) |
May 14, 2007 | 62.40 | 62.48 | 62.21 | 62.26 | 6,100 | +0.02(+0.03%) |
May 11, 2007 | 62.13 | 62.30 | 62.08 | 62.24 | 14,300 | +0.23(+0.37%) |
May 10, 2007 | 62.42 | 62.45 | 62.01 | 62.01 | 20,100 | -0.81(-1.29%) |
May 09, 2007 | 62.46 | 62.82 | 62.46 | 62.82 | 6,700 | +0.18(+0.29%) |
May 08, 2007 | 62.69 | 62.69 | 62.48 | 62.64 | 80,000 | -0.18(-0.29%) |
May 07, 2007 | 63.08 | 63.08 | 62.78 | 62.82 | 9,800 | -0.05(-0.08%) |
May 04, 2007 | 62.99 | 62.99 | 62.72 | 62.87 | 16,700 | +0.11(+0.18%) |
May 03, 2007 | 63.02 | 63.02 | 62.71 | 62.76 | 13,500 | -0.14(-0.22%) |
May 02, 2007 | 62.61 | 63.03 | 62.61 | 62.90 | 60,700 | +0.35(+0.56%) |
May 01, 2007 | 62.47 | 62.65 | 62.28 | 62.55 | 453,700 | -0.37(-0.59%) |
Apr 30, 2007 | 63.05 | 63.29 | 62.92 | 62.92 | 13,900 | -0.05(-0.08%) |
Apr 27, 2007 | 62.97 | 63.06 | 62.89 | 62.97 | 8,100 | -0.12(-0.19%) |
Apr 26, 2007 | 63.16 | 63.26 | 63.04 | 63.09 | 10,200 | -0.06(-0.10%) |
Apr 25, 2007 | 63.16 | 63.21 | 62.86 | 63.15 | 92,700 | +0.27(+0.43%) |
Apr 24, 2007 | 62.70 | 62.93 | 62.37 | 62.88 | 16,400 | +0.05(+0.09%) |
Apr 23, 2007 | 62.82 | 62.94 | 62.77 | 62.83 | 9,100 | +0.04(+0.06%) |
Apr 20, 2007 | 62.67 | 62.83 | 62.58 | 62.79 | 17,800 | +0.52(+0.84%) |
Apr 19, 2007 | 62.08 | 62.39 | 62.08 | 62.27 | 17,600 | -0.22(-0.35%) |
Apr 18, 2007 | 62.20 | 62.58 | 62.20 | 62.49 | 9,100 | +0.11(+0.18%) |
Apr 17, 2007 | 62.20 | 62.51 | 62.20 | 62.38 | 9,700 | +0.31(+0.50%) |
Apr 16, 2007 | 61.86 | 62.07 | 61.86 | 62.07 | 9,800 | +0.37(+0.60%) |
Apr 13, 2007 | 61.62 | 61.72 | 61.45 | 61.70 | 5,500 | +0.02(+0.03%) |
Apr 12, 2007 | 61.02 | 61.75 | 61.02 | 61.68 | 11,000 | +0.32(+0.52%) |
Apr 11, 2007 | 61.63 | 61.63 | 61.15 | 61.36 | 17,400 | -0.28(-0.45%) |
Apr 10, 2007 | 61.58 | 61.66 | 61.51 | 61.64 | 15,500 | +0.20(+0.32%) |
Apr 09, 2007 | 61.68 | 61.68 | 61.44 | 61.44 | 13,100 | -0.05(-0.08%) |
Apr 05, 2007 | 61.25 | 61.58 | 61.25 | 61.49 | 6,200 | +0.23(+0.38%) |
Apr 04, 2007 | 61.08 | 61.42 | 61.08 | 61.26 | 12,600 | +0.18(+0.29%) |
Apr 03, 2007 | 60.97 | 61.26 | 60.97 | 61.08 | 67,200 | +0.44(+0.73%) |
Apr 02, 2007 | 60.47 | 60.92 | 60.46 | 60.64 | 442,900 | +0.36(+0.60%) |
Mar 30, 2007 | 60.40 | 60.64 | 59.87 | 60.28 | 114,100 | -0.02(-0.03%) |
Mar 29, 2007 | 60.34 | 60.36 | 59.95 | 60.30 | 7,800 | +0.17(+0.28%) |
Mar 28, 2007 | 59.94 | 60.31 | 59.78 | 60.13 | 26,500 | -0.03(-0.05%) |
Mar 27, 2007 | 60.22 | 60.22 | 60.03 | 60.16 | 9,500 | -0.39(-0.64%) |
Mar 26, 2007 | 60.72 | 60.72 | 60.18 | 60.55 | 36,000 | -0.17(-0.28%) |
Mar 23, 2007 | 60.70 | 60.89 | 60.58 | 60.72 | 21,100 | -0.17(-0.28%) |
Mar 22, 2007 | 60.94 | 61.04 | 60.89 | 60.89 | 17,900 | +0.08(+0.13%) |
Mar 21, 2007 | 60.13 | 60.97 | 60.10 | 60.81 | 29,200 | +0.63(+1.05%) |
Mar 20, 2007 | 59.72 | 60.19 | 59.72 | 60.18 | 17,000 | +0.49(+0.82%) |
Mar 19, 2007 | 59.60 | 59.92 | 59.59 | 59.69 | 4,700 | +0.41(+0.69%) |
Mar 16, 2007 | 59.60 | 59.68 | 59.23 | 59.28 | 42,000 | -0.32(-0.54%) |
Mar 15, 2007 | 59.24 | 59.68 | 59.24 | 59.60 | 34,600 | +0.45(+0.76%) |
Mar 14, 2007 | 59.10 | 59.25 | 58.39 | 59.15 | 55,700 | +0.11(+0.19%) |
Mar 13, 2007 | 60.09 | 59.86 | 59.01 | 59.04 | 15,200 | -1.05(-1.75%) |
Mar 12, 2007 | 59.98 | 60.29 | 59.93 | 60.09 | 33,700 | +0.05(+0.08%) |
Mar 09, 2007 | 60.00 | 60.10 | 59.77 | 60.04 | 17,600 | +0.19(+0.31%) |
Mar 08, 2007 | 59.81 | 60.05 | 59.71 | 59.85 | 30,300 | +0.46(+0.78%) |
Mar 07, 2007 | 59.67 | 59.67 | 59.32 | 59.39 | 25,800 | -0.16(-0.27%) |
Mar 06, 2007 | 59.34 | 59.66 | 59.02 | 59.55 | 40,100 | +0.81(+1.38%) |
Mar 05, 2007 | 58.82 | 59.40 | 58.74 | 58.74 | 45,700 | -0.51(-0.86%) |
Mar 02, 2007 | 59.59 | 59.89 | 59.25 | 59.25 | 27,800 | -0.67(-1.12%) |