Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.94 | 68.94 | 67.46 | 68.59 | 309,524 | +0.94(+1.39%) |
May 30, 2007 | 65.06 | 67.66 | 64.01 | 67.65 | 214,466 | +0.73(+1.10%) |
May 29, 2007 | 66.53 | 67.06 | 66.53 | 66.92 | 129,358 | +0.56(+0.85%) |
May 25, 2007 | 65.95 | 66.54 | 65.80 | 66.36 | 106,179 | +0.52(+0.79%) |
May 24, 2007 | 66.58 | 66.63 | 65.75 | 65.83 | 273,116 | -0.62(-0.93%) |
May 23, 2007 | 67.21 | 67.31 | 66.41 | 66.45 | 149,377 | -0.82(-1.22%) |
May 22, 2007 | 67.57 | 67.91 | 66.79 | 67.27 | 342,069 | -0.30(-0.44%) |
May 21, 2007 | 66.37 | 68.14 | 66.09 | 67.57 | 526,566 | +1.06(+1.59%) |
May 18, 2007 | 65.33 | 66.82 | 65.18 | 66.51 | 269,604 | +1.26(+1.94%) |
May 17, 2007 | 65.07 | 65.43 | 64.79 | 65.24 | 147,855 | -0.08(-0.12%) |
May 16, 2007 | 64.45 | 65.32 | 64.18 | 65.32 | 188,009 | +1.04(+1.62%) |
May 15, 2007 | 63.76 | 64.66 | 63.76 | 64.28 | 189,648 | +0.40(+0.63%) |
May 14, 2007 | 64.37 | 64.75 | 63.77 | 63.88 | 135,914 | -0.50(-0.77%) |
May 11, 2007 | 64.66 | 64.75 | 64.19 | 64.37 | 141,884 | -0.11(-0.17%) |
May 10, 2007 | 64.35 | 64.91 | 63.90 | 64.48 | 237,762 | -0.26(-0.41%) |
May 09, 2007 | 63.64 | 64.97 | 63.64 | 64.75 | 225,821 | +0.91(+1.42%) |
May 08, 2007 | 63.68 | 64.21 | 63.40 | 63.84 | 236,591 | -0.32(-0.49%) |
May 07, 2007 | 63.04 | 64.16 | 63.04 | 64.16 | 300,276 | +1.03(+1.64%) |
May 04, 2007 | 62.82 | 63.17 | 62.67 | 63.13 | 225,119 | +0.31(+0.49%) |
May 03, 2007 | 63.50 | 63.64 | 62.67 | 62.82 | 409,733 | -0.67(-1.06%) |
May 02, 2007 | 63.47 | 63.75 | 63.25 | 63.49 | 355,180 | -0.12(-0.19%) |
May 01, 2007 | 64.83 | 64.96 | 63.30 | 63.61 | 578,075 | +2.26(+3.68%) |
Apr 30, 2007 | 61.47 | 61.69 | 60.80 | 61.36 | 329,543 | +0.06(+0.10%) |
Apr 27, 2007 | 60.50 | 61.49 | 60.49 | 61.30 | 234,367 | +0.70(+1.16%) |
Apr 26, 2007 | 60.80 | 60.91 | 60.15 | 60.60 | 150,782 | -0.31(-0.50%) |
Apr 25, 2007 | 60.44 | 61.29 | 60.36 | 60.91 | 333,289 | +0.64(+1.06%) |
Apr 24, 2007 | 60.36 | 60.42 | 59.94 | 60.26 | 178,878 | -0.14(-0.23%) |
Apr 23, 2007 | 60.33 | 60.64 | 60.21 | 60.40 | 118,003 | -0.12(-0.20%) |
Apr 20, 2007 | 59.85 | 60.60 | 59.77 | 60.52 | 184,731 | +0.95(+1.59%) |
Apr 19, 2007 | 59.12 | 59.79 | 59.03 | 59.57 | 144,928 | -0.06(-0.10%) |
Apr 18, 2007 | 59.56 | 59.70 | 59.32 | 59.63 | 121,047 | -0.04(-0.07%) |
Apr 17, 2007 | 59.41 | 59.83 | 59.15 | 59.68 | 194,799 | +0.39(+0.66%) |
Apr 16, 2007 | 59.15 | 59.45 | 59.12 | 59.28 | 293,252 | +0.29(+0.49%) |
Apr 13, 2007 | 58.80 | 59.02 | 58.64 | 58.99 | 191,638 | +0.12(+0.20%) |
Apr 12, 2007 | 58.09 | 58.87 | 57.85 | 58.87 | 194,916 | +0.77(+1.32%) |
Apr 11, 2007 | 58.13 | 58.17 | 57.74 | 58.10 | 171,854 | -0.32(-0.56%) |
Apr 10, 2007 | 58.62 | 58.62 | 58.26 | 58.43 | 150,664 | -0.20(-0.34%) |
Apr 09, 2007 | 58.48 | 58.73 | 58.10 | 58.62 | 87,683 | +0.09(+0.16%) |
Apr 05, 2007 | 59.32 | 59.32 | 58.49 | 58.53 | 141,650 | -0.94(-1.58%) |
Apr 04, 2007 | 59.05 | 59.60 | 58.62 | 59.47 | 151,952 | +0.45(+0.77%) |
Apr 03, 2007 | 58.59 | 59.16 | 58.30 | 59.02 | 105,711 | +0.60(+1.02%) |
Apr 02, 2007 | 58.09 | 58.62 | 58.06 | 58.42 | 140,128 | +0.27(+0.47%) |
Mar 30, 2007 | 57.97 | 58.17 | 57.78 | 58.15 | 199,130 | +0.35(+0.61%) |
Mar 29, 2007 | 57.79 | 58.04 | 57.51 | 57.80 | 195,969 | +0.35(+0.61%) |
Mar 28, 2007 | 57.22 | 57.56 | 56.72 | 57.45 | 114,608 | +0.15(+0.25%) |
Mar 27, 2007 | 57.78 | 57.78 | 57.23 | 57.30 | 205,101 | -0.69(-1.19%) |
Mar 26, 2007 | 58.00 | 58.09 | 57.57 | 57.99 | 123,739 | +0.08(+0.13%) |
Mar 23, 2007 | 56.89 | 58.13 | 56.89 | 57.92 | 100,794 | +0.28(+0.49%) |
Mar 22, 2007 | 57.44 | 58.44 | 57.38 | 57.63 | 173,844 | -0.53(-0.91%) |
Mar 21, 2007 | 58.89 | 58.89 | 57.28 | 58.16 | 119,291 | +0.88(+1.54%) |
Mar 20, 2007 | 56.18 | 57.32 | 56.13 | 57.28 | 186,955 | +1.10(+1.96%) |
Mar 19, 2007 | 55.91 | 56.38 | 55.91 | 56.18 | 133,924 | +0.68(+1.23%) |
Mar 16, 2007 | 55.85 | 56.04 | 55.50 | 55.50 | 191,872 | -0.45(-0.81%) |
Mar 15, 2007 | 55.81 | 56.14 | 55.63 | 55.95 | 192,926 | +0.13(+0.23%) |
Mar 14, 2007 | 55.65 | 56.21 | 54.68 | 55.82 | 256,493 | +0.34(+0.62%) |
Mar 13, 2007 | 56.52 | 56.21 | 55.40 | 55.48 | 140,363 | -1.04(-1.84%) |
Mar 12, 2007 | 56.25 | 56.57 | 56.21 | 56.52 | 148,323 | +0.28(+0.50%) |
Mar 09, 2007 | 56.21 | 56.55 | 55.96 | 56.24 | 145,162 | +0.11(+0.20%) |
Mar 08, 2007 | 55.73 | 56.31 | 55.65 | 56.13 | 198,076 | +0.59(+1.06%) |
Mar 07, 2007 | 55.15 | 55.65 | 55.15 | 55.54 | 245,489 | +0.22(+0.40%) |
Mar 06, 2007 | 55.27 | 55.66 | 55.20 | 55.32 | 256,376 | +0.16(+0.29%) |
Mar 05, 2007 | 56.61 | 56.70 | 55.11 | 55.16 | 279,438 | -1.95(-3.41%) |
Mar 02, 2007 | 57.75 | 58.02 | 56.81 | 57.10 | 444,853 | -0.66(-1.14%) |