Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.51 | 60.81 | 59.86 | 60.20 | 9,041,451 | -0.19(-0.31%) |
May 30, 2007 | 59.81 | 60.48 | 59.42 | 60.39 | 13,105,067 | +0.58(+0.96%) |
May 29, 2007 | 59.58 | 60.22 | 59.47 | 59.81 | 9,598,164 | +0.41(+0.69%) |
May 25, 2007 | 58.82 | 59.54 | 58.65 | 59.40 | 10,842,092 | +0.69(+1.18%) |
May 24, 2007 | 59.63 | 59.85 | 58.49 | 58.71 | 12,265,216 | -0.92(-1.54%) |
May 23, 2007 | 60.31 | 60.43 | 59.44 | 59.63 | 7,785,527 | -0.63(-1.05%) |
May 22, 2007 | 60.42 | 60.57 | 59.87 | 60.26 | 9,409,264 | -0.19(-0.32%) |
May 21, 2007 | 60.99 | 60.99 | 60.35 | 60.45 | 13,301,797 | -0.54(-0.88%) |
May 18, 2007 | 59.92 | 61.02 | 59.64 | 60.99 | 17,454,830 | +1.51(+2.54%) |
May 17, 2007 | 59.61 | 59.99 | 59.15 | 59.47 | 13,670,811 | -0.32(-0.53%) |
May 16, 2007 | 59.27 | 59.80 | 59.03 | 59.79 | 9,939,927 | +0.59(+0.99%) |
May 15, 2007 | 59.52 | 59.75 | 59.13 | 59.20 | 10,808,803 | -0.42(-0.70%) |
May 14, 2007 | 59.85 | 60.00 | 59.18 | 59.62 | 10,150,805 | -0.23(-0.39%) |
May 11, 2007 | 59.12 | 59.86 | 59.11 | 59.85 | 10,670,421 | +0.73(+1.24%) |
May 10, 2007 | 58.57 | 59.36 | 58.57 | 59.12 | 15,865,258 | +0.17(+0.29%) |
May 09, 2007 | 58.68 | 59.16 | 58.56 | 58.95 | 14,888,330 | +0.62(+1.06%) |
May 08, 2007 | 57.89 | 58.39 | 57.72 | 58.33 | 10,562,319 | +0.07(+0.13%) |
May 07, 2007 | 58.06 | 58.26 | 57.83 | 58.26 | 9,951,560 | +0.11(+0.19%) |
May 04, 2007 | 58.03 | 58.19 | 57.74 | 58.15 | 9,676,490 | +0.09(+0.16%) |
May 03, 2007 | 57.46 | 58.17 | 57.24 | 58.06 | 12,959,425 | +0.33(+0.57%) |
May 02, 2007 | 58.06 | 58.25 | 57.68 | 57.73 | 12,076,773 | -0.54(-0.92%) |
May 01, 2007 | 57.64 | 58.26 | 57.63 | 58.26 | 15,352,187 | +0.54(+0.94%) |
Apr 30, 2007 | 57.10 | 58.17 | 57.02 | 57.72 | 17,796,400 | +0.59(+1.03%) |
Apr 27, 2007 | 56.64 | 57.14 | 56.51 | 57.14 | 10,874,601 | +0.15(+0.27%) |
Apr 26, 2007 | 57.04 | 57.32 | 56.59 | 56.98 | 15,248,674 | -0.32(-0.55%) |
Apr 25, 2007 | 55.76 | 57.43 | 55.76 | 57.30 | 26,255,066 | +1.68(+3.02%) |
Apr 24, 2007 | 54.91 | 56.42 | 54.91 | 55.62 | 38,047,684 | +1.85(+3.45%) |
Apr 23, 2007 | 53.74 | 54.06 | 53.68 | 53.77 | 12,833,085 | +0.36(+0.67%) |
Apr 20, 2007 | 53.66 | 53.74 | 53.04 | 53.41 | 16,539,009 | +0.16(+0.31%) |
Apr 19, 2007 | 53.37 | 53.58 | 53.09 | 53.25 | 16,725,380 | -0.29(-0.54%) |
Apr 18, 2007 | 53.54 | 54.16 | 53.31 | 53.54 | 28,104,152 | -1.31(-2.39%) |
Apr 17, 2007 | 54.38 | 55.15 | 54.23 | 54.85 | 18,174,330 | +0.53(+0.98%) |
Apr 16, 2007 | 53.65 | 54.38 | 53.49 | 54.32 | 12,156,140 | +0.71(+1.32%) |
Apr 13, 2007 | 54.07 | 54.07 | 53.42 | 53.61 | 10,673,490 | -0.42(-0.77%) |
Apr 12, 2007 | 53.67 | 54.11 | 53.39 | 54.03 | 12,546,041 | +0.29(+0.54%) |
Apr 11, 2007 | 54.50 | 54.61 | 53.62 | 53.74 | 10,519,422 | -0.73(-1.35%) |
Apr 10, 2007 | 54.44 | 54.67 | 54.31 | 54.48 | 6,368,202 | -0.09(-0.17%) |
Apr 09, 2007 | 54.46 | 54.75 | 54.28 | 54.57 | 8,589,000 | +0.06(+0.10%) |
Apr 05, 2007 | 54.20 | 54.64 | 54.07 | 54.51 | 5,855,934 | +0.17(+0.32%) |
Apr 04, 2007 | 54.10 | 54.47 | 53.97 | 54.33 | 7,574,635 | +0.06(+0.11%) |
Apr 03, 2007 | 53.90 | 54.35 | 53.84 | 54.27 | 10,147,617 | +0.50(+0.93%) |
Apr 02, 2007 | 53.37 | 53.93 | 53.12 | 53.77 | 10,418,183 | +0.54(+1.01%) |
Mar 30, 2007 | 53.22 | 53.51 | 52.84 | 53.23 | 13,524,815 | -0.18(-0.33%) |
Mar 29, 2007 | 53.46 | 53.71 | 53.06 | 53.41 | 12,132,059 | +0.18(+0.33%) |
Mar 28, 2007 | 53.03 | 53.66 | 52.97 | 53.23 | 14,392,301 | -0.27(-0.50%) |
Mar 27, 2007 | 53.49 | 53.67 | 53.20 | 53.50 | 8,314,926 | -0.15(-0.28%) |
Mar 26, 2007 | 53.65 | 53.79 | 53.27 | 53.65 | 11,915,757 | -0.02(-0.03%) |
Mar 23, 2007 | 53.55 | 53.77 | 53.45 | 53.67 | 7,813,253 | -0.09(-0.17%) |
Mar 22, 2007 | 53.71 | 53.90 | 53.45 | 53.76 | 10,093,699 | -0.10(-0.18%) |
Mar 21, 2007 | 53.37 | 54.11 | 52.99 | 53.85 | 13,573,766 | +0.49(+0.91%) |
Mar 20, 2007 | 53.09 | 53.39 | 52.83 | 53.37 | 8,074,463 | +0.29(+0.54%) |
Mar 19, 2007 | 53.06 | 53.27 | 52.74 | 53.08 | 8,088,739 | +0.42(+0.79%) |
Mar 16, 2007 | 53.34 | 53.34 | 52.53 | 52.66 | 15,455,603 | -0.11(-0.21%) |
Mar 15, 2007 | 52.75 | 53.07 | 52.58 | 52.78 | 10,464,839 | -0.17(-0.33%) |
Mar 14, 2007 | 52.32 | 53.10 | 52.01 | 52.95 | 15,430,132 | +0.59(+1.13%) |
Mar 13, 2007 | 53.15 | 53.35 | 52.31 | 52.36 | 13,349,426 | -0.79(-1.49%) |
Mar 12, 2007 | 52.83 | 53.18 | 52.50 | 53.15 | 9,794,360 | +0.47(+0.89%) |
Mar 09, 2007 | 52.79 | 53.09 | 52.42 | 52.68 | 11,212,880 | +0.16(+0.30%) |
Mar 08, 2007 | 53.37 | 53.55 | 52.25 | 52.52 | 13,110,202 | -0.53(-1.00%) |
Mar 07, 2007 | 53.07 | 53.57 | 52.87 | 53.05 | 18,183,656 | +0.08(+0.15%) |
Mar 06, 2007 | 52.18 | 53.02 | 52.10 | 52.97 | 16,262,607 | +1.12(+2.17%) |
Mar 05, 2007 | 50.97 | 52.04 | 50.88 | 51.85 | 18,266,194 | +0.51(+1.00%) |
Mar 02, 2007 | 51.96 | 52.17 | 51.30 | 51.34 | 16,735,565 | -0.77(-1.48%) |