Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.71 | 64.09 | 63.19 | 63.53 | 3,712,223 | -0.18(-0.28%) |
May 30, 2007 | 63.52 | 63.77 | 62.38 | 63.71 | 2,925,682 | +0.18(+0.29%) |
May 29, 2007 | 62.74 | 63.67 | 62.53 | 63.52 | 3,150,260 | +0.79(+1.26%) |
May 25, 2007 | 62.59 | 62.81 | 62.04 | 62.73 | 2,236,049 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.47 | 62.56 | 4,187,406 | -0.96(-1.52%) |
May 23, 2007 | 62.64 | 63.82 | 62.64 | 63.52 | 5,474,267 | +0.92(+1.46%) |
May 22, 2007 | 62.37 | 62.89 | 61.75 | 62.61 | 2,426,943 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.20 | 61.36 | 62.05 | 2,701,994 | +0.38(+0.62%) |
May 18, 2007 | 61.21 | 61.79 | 61.21 | 61.67 | 3,095,508 | +0.45(+0.73%) |
May 17, 2007 | 61.30 | 61.54 | 61.09 | 61.22 | 3,811,807 | -0.08(-0.13%) |
May 16, 2007 | 61.69 | 61.69 | 61.09 | 61.30 | 3,619,923 | +0.15(+0.25%) |
May 15, 2007 | 61.38 | 61.97 | 61.03 | 61.15 | 4,070,624 | -0.23(-0.38%) |
May 14, 2007 | 61.48 | 61.56 | 60.78 | 61.38 | 3,482,151 | -0.10(-0.16%) |
May 11, 2007 | 61.12 | 61.56 | 60.88 | 61.48 | 3,661,992 | +0.84(+1.38%) |
May 10, 2007 | 60.28 | 61.52 | 59.60 | 60.64 | 6,505,182 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.38 | 59.63 | 59.97 | 2,444,007 | -0.06(-0.11%) |
May 08, 2007 | 59.33 | 60.16 | 59.14 | 60.03 | 3,044,574 | +0.06(+0.11%) |
May 07, 2007 | 59.33 | 59.99 | 59.19 | 59.97 | 3,717,142 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.71 | 59.03 | 59.27 | 3,136,798 | -0.06(-0.09%) |
May 03, 2007 | 59.05 | 59.52 | 58.87 | 59.33 | 2,600,101 | +0.28(+0.47%) |
May 02, 2007 | 58.88 | 59.22 | 58.57 | 59.05 | 4,384,319 | +0.33(+0.56%) |
May 01, 2007 | 59.14 | 59.29 | 58.29 | 58.72 | 4,903,931 | -0.41(-0.70%) |
Apr 30, 2007 | 59.72 | 60.26 | 59.09 | 59.13 | 4,467,882 | -0.52(-0.87%) |
Apr 27, 2007 | 59.52 | 60.03 | 58.82 | 59.65 | 5,219,820 | -0.46(-0.77%) |
Apr 26, 2007 | 58.56 | 60.46 | 58.54 | 60.11 | 7,770,769 | +1.23(+2.08%) |
Apr 25, 2007 | 57.93 | 59.01 | 57.56 | 58.89 | 7,450,863 | +1.58(+2.75%) |
Apr 24, 2007 | 56.36 | 57.33 | 56.17 | 57.31 | 7,929,011 | +1.36(+2.43%) |
Apr 23, 2007 | 57.69 | 57.69 | 55.93 | 55.95 | 11,734,359 | -2.02(-3.49%) |
Apr 20, 2007 | 58.56 | 59.24 | 56.99 | 57.97 | 19,527,286 | -3.62(-5.87%) |
Apr 19, 2007 | 61.32 | 62.23 | 61.01 | 61.59 | 5,248,211 | -0.27(-0.44%) |
Apr 18, 2007 | 61.41 | 62.26 | 60.92 | 61.86 | 4,506,005 | +0.45(+0.73%) |
Apr 17, 2007 | 61.16 | 61.63 | 60.62 | 61.41 | 4,588,186 | +0.64(+1.06%) |
Apr 16, 2007 | 60.02 | 61.24 | 59.92 | 60.77 | 3,787,696 | +1.00(+1.67%) |
Apr 13, 2007 | 58.85 | 59.80 | 58.83 | 59.77 | 4,753,918 | +0.98(+1.67%) |
Apr 12, 2007 | 58.54 | 58.91 | 58.33 | 58.79 | 3,090,732 | -0.07(-0.12%) |
Apr 11, 2007 | 58.80 | 59.28 | 58.66 | 58.86 | 4,107,861 | -0.07(-0.12%) |
Apr 10, 2007 | 58.48 | 59.06 | 58.23 | 58.94 | 3,081,569 | +0.46(+0.79%) |
Apr 09, 2007 | 58.46 | 58.68 | 58.18 | 58.47 | 2,614,414 | +0.06(+0.10%) |
Apr 05, 2007 | 58.34 | 58.51 | 57.71 | 58.42 | 5,676,350 | +0.06(+0.11%) |
Apr 04, 2007 | 59.30 | 59.35 | 58.19 | 58.35 | 5,615,088 | -0.86(-1.45%) |
Apr 03, 2007 | 58.90 | 59.84 | 58.73 | 59.21 | 5,240,136 | +0.63(+1.07%) |
Apr 02, 2007 | 59.90 | 59.91 | 58.47 | 58.58 | 31,854,354 | -1.51(-2.50%) |
Mar 30, 2007 | 60.02 | 60.54 | 59.78 | 60.09 | 2,604,622 | -0.15(-0.25%) |
Mar 29, 2007 | 60.58 | 60.77 | 59.88 | 60.24 | 2,209,823 | +0.13(+0.21%) |
Mar 28, 2007 | 60.70 | 60.70 | 59.74 | 60.11 | 4,472,727 | -0.92(-1.50%) |
Mar 27, 2007 | 61.27 | 61.52 | 60.95 | 61.03 | 3,918,046 | -0.64(-1.03%) |
Mar 26, 2007 | 62.06 | 62.30 | 61.02 | 61.67 | 3,822,105 | -0.36(-0.58%) |
Mar 23, 2007 | 61.92 | 62.25 | 61.69 | 62.02 | 3,335,363 | +0.10(+0.17%) |
Mar 22, 2007 | 62.03 | 62.79 | 61.37 | 61.92 | 2,785,455 | -0.25(-0.40%) |
Mar 21, 2007 | 60.62 | 62.80 | 60.46 | 62.17 | 4,442,713 | +1.48(+2.44%) |
Mar 20, 2007 | 60.23 | 60.75 | 59.92 | 60.69 | 3,128,284 | +0.45(+0.75%) |
Mar 19, 2007 | 59.85 | 60.42 | 59.42 | 60.23 | 4,773,864 | +0.55(+0.92%) |
Mar 16, 2007 | 60.81 | 60.93 | 59.41 | 59.68 | 4,516,930 | -0.80(-1.32%) |
Mar 15, 2007 | 59.89 | 61.04 | 59.72 | 60.48 | 3,404,698 | +0.59(+0.98%) |
Mar 14, 2007 | 59.53 | 60.12 | 58.47 | 59.89 | 5,842,159 | +0.37(+0.62%) |
Mar 13, 2007 | 60.66 | 60.51 | 59.37 | 59.52 | 5,578,319 | -1.14(-1.88%) |
Mar 12, 2007 | 60.73 | 61.24 | 60.60 | 60.66 | 2,531,158 | -0.65(-1.06%) |
Mar 09, 2007 | 61.52 | 61.74 | 60.68 | 61.32 | 4,337,855 | +0.28(+0.46%) |
Mar 08, 2007 | 60.21 | 61.59 | 60.12 | 61.04 | 4,804,254 | +1.47(+2.46%) |
Mar 07, 2007 | 60.21 | 60.40 | 59.56 | 59.57 | 3,432,811 | -0.84(-1.38%) |
Mar 06, 2007 | 60.52 | 60.76 | 59.48 | 60.41 | 3,393,254 | +1.19(+2.00%) |
Mar 05, 2007 | 60.52 | 61.51 | 59.13 | 59.22 | 5,982,305 | -1.92(-3.14%) |
Mar 02, 2007 | 61.00 | 61.66 | 60.64 | 61.14 | 4,063,717 | -0.29(-0.48%) |