Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.23 | 67.56 | 67.03 | 67.36 | 86,252,832 | +0.32(+0.48%) |
May 30, 2007 | 66.18 | 67.08 | 65.95 | 67.04 | 80,480,512 | +0.38(+0.56%) |
May 29, 2007 | 66.20 | 66.71 | 66.18 | 66.67 | 74,245,208 | +0.66(+1.01%) |
May 25, 2007 | 65.79 | 66.17 | 65.63 | 66.00 | 55,104,432 | +0.40(+0.61%) |
May 24, 2007 | 66.43 | 66.85 | 65.25 | 65.60 | 111,953,824 | -0.80(-1.20%) |
May 23, 2007 | 66.92 | 67.28 | 66.38 | 66.40 | 74,229,856 | -0.26(-0.40%) |
May 22, 2007 | 66.31 | 66.91 | 66.10 | 66.67 | 87,047,504 | +0.46(+0.69%) |
May 21, 2007 | 65.43 | 66.59 | 65.32 | 66.21 | 186,080,528 | +0.82(+1.26%) |
May 18, 2007 | 64.94 | 65.64 | 64.62 | 65.39 | 100,688,512 | +0.76(+1.18%) |
May 17, 2007 | 65.07 | 65.13 | 64.57 | 64.62 | 89,723,576 | -0.52(-0.80%) |
May 16, 2007 | 64.89 | 65.20 | 64.37 | 65.15 | 121,912,000 | +0.36(+0.56%) |
May 15, 2007 | 65.30 | 65.83 | 64.62 | 64.78 | 144,076,176 | -0.58(-0.88%) |
May 14, 2007 | 65.90 | 66.07 | 65.17 | 65.36 | 90,259,288 | -0.48(-0.73%) |
May 11, 2007 | 65.46 | 65.96 | 65.32 | 65.84 | 71,560,880 | +0.61(+0.93%) |
May 10, 2007 | 65.93 | 65.94 | 65.00 | 65.23 | 115,601,096 | -0.86(-1.31%) |
May 09, 2007 | 65.68 | 66.59 | 65.56 | 66.10 | 82,621,896 | +0.26(+0.40%) |
May 08, 2007 | 65.76 | 66.10 | 65.23 | 65.83 | 74,161,000 | -0.24(-0.36%) |
May 07, 2007 | 66.18 | 66.40 | 65.98 | 66.07 | 50,526,148 | -0.22(-0.34%) |
May 04, 2007 | 66.02 | 66.30 | 65.72 | 66.30 | 59,925,044 | +0.46(+0.70%) |
May 03, 2007 | 65.92 | 66.06 | 65.58 | 65.83 | 71,857,712 | +0.11(+0.17%) |
May 02, 2007 | 64.86 | 65.95 | 64.74 | 65.72 | 62,327,416 | +0.81(+1.24%) |
May 01, 2007 | 64.79 | 64.93 | 64.11 | 64.91 | 113,200,400 | +0.32(+0.50%) |
Apr 30, 2007 | 65.98 | 66.02 | 64.58 | 64.59 | 108,125,808 | -1.39(-2.11%) |
Apr 27, 2007 | 66.01 | 66.11 | 65.62 | 65.99 | 70,950,080 | -0.55(-0.83%) |
Apr 26, 2007 | 65.96 | 66.54 | 65.58 | 66.54 | 59,226,012 | +0.51(+0.78%) |
Apr 25, 2007 | 66.13 | 66.35 | 65.58 | 66.03 | 65,038,964 | +0.19(+0.29%) |
Apr 24, 2007 | 65.82 | 65.88 | 65.10 | 65.83 | 70,799,728 | +0.06(+0.10%) |
Apr 23, 2007 | 65.77 | 66.01 | 65.51 | 65.77 | 43,571,960 | -0.08(-0.12%) |
Apr 20, 2007 | 65.57 | 65.91 | 65.41 | 65.85 | 85,876,376 | +0.76(+1.17%) |
Apr 19, 2007 | 64.91 | 65.47 | 64.64 | 65.09 | 86,675,064 | -0.34(-0.51%) |
Apr 18, 2007 | 65.53 | 65.78 | 65.33 | 65.43 | 61,262,152 | -0.38(-0.58%) |
Apr 17, 2007 | 66.09 | 66.11 | 65.55 | 65.81 | 70,668,816 | -0.15(-0.23%) |
Apr 16, 2007 | 65.45 | 66.06 | 65.44 | 65.96 | 55,202,452 | +0.84(+1.29%) |
Apr 13, 2007 | 64.76 | 65.12 | 64.42 | 65.12 | 39,345,600 | +0.45(+0.69%) |
Apr 12, 2007 | 64.07 | 64.74 | 63.74 | 64.67 | 58,920,564 | +0.43(+0.67%) |
Apr 11, 2007 | 64.70 | 64.72 | 63.84 | 64.24 | 76,272,704 | -0.40(-0.62%) |
Apr 10, 2007 | 64.40 | 64.85 | 64.31 | 64.64 | 60,650,284 | +0.18(+0.29%) |
Apr 09, 2007 | 64.62 | 64.67 | 64.26 | 64.46 | 48,180,368 | +0.10(+0.16%) |
Apr 05, 2007 | 64.36 | 64.65 | 64.28 | 64.35 | 30,833,148 | -0.10(-0.16%) |
Apr 04, 2007 | 64.39 | 64.47 | 64.00 | 64.46 | 44,703,260 | +0.03(+0.05%) |
Apr 03, 2007 | 64.06 | 64.62 | 64.00 | 64.42 | 55,512,180 | +0.62(+0.98%) |
Apr 02, 2007 | 63.69 | 63.82 | 63.32 | 63.80 | 45,690,264 | +0.19(+0.30%) |
Mar 30, 2007 | 63.49 | 64.05 | 62.98 | 63.61 | 67,905,776 | +0.26(+0.42%) |
Mar 29, 2007 | 63.75 | 63.81 | 62.79 | 63.34 | 62,293,508 | -0.03(-0.05%) |
Mar 28, 2007 | 63.38 | 63.60 | 62.89 | 63.38 | 84,924,440 | -0.33(-0.51%) |
Mar 27, 2007 | 64.01 | 64.06 | 63.48 | 63.70 | 50,914,980 | -0.31(-0.49%) |
Mar 26, 2007 | 64.26 | 64.39 | 63.59 | 64.02 | 58,646,340 | -0.18(-0.27%) |
Mar 23, 2007 | 64.19 | 64.34 | 64.04 | 64.19 | 46,499,844 | -0.02(-0.04%) |
Mar 22, 2007 | 64.45 | 64.48 | 63.93 | 64.22 | 51,175,196 | -0.06(-0.09%) |
Mar 21, 2007 | 63.17 | 64.90 | 62.98 | 64.27 | 97,050,336 | +1.20(+1.90%) |
Mar 20, 2007 | 62.55 | 63.12 | 62.37 | 63.07 | 57,986,212 | +0.47(+0.75%) |
Mar 19, 2007 | 62.27 | 62.78 | 62.25 | 62.60 | 70,899,800 | +0.70(+1.14%) |
Mar 16, 2007 | 62.25 | 62.45 | 61.23 | 61.90 | 96,269,760 | -0.34(-0.55%) |
Mar 15, 2007 | 61.70 | 62.34 | 61.70 | 62.24 | 105,038,600 | +0.44(+0.71%) |
Mar 14, 2007 | 61.13 | 61.83 | 60.42 | 61.80 | 161,301,648 | +0.69(+1.13%) |
Mar 13, 2007 | 62.72 | 62.45 | 61.01 | 61.11 | 120,479,936 | -1.61(-2.56%) |
Mar 12, 2007 | 62.28 | 62.81 | 62.20 | 62.72 | 44,940,276 | +0.11(+0.18%) |
Mar 09, 2007 | 62.55 | 62.62 | 61.94 | 62.61 | 86,410,992 | +0.50(+0.80%) |
Mar 08, 2007 | 62.19 | 62.55 | 61.66 | 62.11 | 96,089,576 | +0.54(+0.87%) |
Mar 07, 2007 | 61.84 | 62.10 | 61.44 | 61.58 | 69,242,008 | -0.08(-0.13%) |
Mar 06, 2007 | 61.01 | 62.17 | 60.95 | 61.66 | 117,549,880 | +1.52(+2.53%) |
Mar 05, 2007 | 60.87 | 61.83 | 60.12 | 60.14 | 152,761,296 | -1.30(-2.12%) |
Mar 02, 2007 | 62.55 | 62.70 | 61.40 | 61.44 | 120,341,184 | -1.30(-2.08%) |