Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.89 | 68.50 | 67.53 | 68.50 | 500,137 | +0.62(+0.92%) |
May 30, 2007 | 66.60 | 67.88 | 66.42 | 67.88 | 614,920 | +1.06(+1.58%) |
May 29, 2007 | 66.75 | 66.91 | 66.52 | 66.82 | 356,818 | +0.19(+0.29%) |
May 25, 2007 | 66.11 | 66.84 | 65.84 | 66.63 | 293,449 | +0.65(+0.98%) |
May 24, 2007 | 67.03 | 67.66 | 65.81 | 65.98 | 556,307 | -1.03(-1.54%) |
May 23, 2007 | 66.79 | 67.22 | 66.60 | 67.02 | 635,357 | +0.25(+0.37%) |
May 22, 2007 | 66.32 | 66.91 | 66.25 | 66.77 | 278,796 | +0.33(+0.49%) |
May 21, 2007 | 66.04 | 66.67 | 65.97 | 66.44 | 820,322 | +0.48(+0.73%) |
May 18, 2007 | 65.34 | 66.17 | 65.07 | 65.96 | 508,620 | +0.91(+1.40%) |
May 17, 2007 | 65.25 | 65.25 | 64.81 | 65.05 | 582,914 | -0.23(-0.35%) |
May 16, 2007 | 65.35 | 65.43 | 64.85 | 65.27 | 409,647 | -0.11(-0.17%) |
May 15, 2007 | 65.90 | 66.13 | 65.27 | 65.38 | 435,868 | -0.32(-0.49%) |
May 14, 2007 | 65.80 | 65.97 | 65.47 | 65.70 | 329,182 | -0.10(-0.15%) |
May 11, 2007 | 65.16 | 65.80 | 64.99 | 65.80 | 447,179 | +0.75(+1.15%) |
May 10, 2007 | 65.27 | 65.35 | 64.89 | 65.06 | 657,466 | -0.68(-1.04%) |
May 09, 2007 | 65.35 | 65.82 | 65.05 | 65.74 | 698,212 | +0.25(+0.38%) |
May 08, 2007 | 64.69 | 65.65 | 64.57 | 65.49 | 1,015,184 | +0.68(+1.06%) |
May 07, 2007 | 65.41 | 65.62 | 64.67 | 64.81 | 1,028,423 | -0.61(-0.93%) |
May 04, 2007 | 65.74 | 66.04 | 65.14 | 65.41 | 805,540 | -0.19(-0.28%) |
May 03, 2007 | 65.66 | 65.97 | 65.51 | 65.60 | 504,121 | -0.11(-0.17%) |
May 02, 2007 | 65.00 | 66.09 | 64.88 | 65.71 | 638,185 | +0.68(+1.05%) |
May 01, 2007 | 64.28 | 65.22 | 64.18 | 65.02 | 784,717 | +0.75(+1.16%) |
Apr 30, 2007 | 64.70 | 65.23 | 64.26 | 64.28 | 720,577 | -0.96(-1.47%) |
Apr 27, 2007 | 65.27 | 65.51 | 64.78 | 65.23 | 417,230 | -0.13(-0.20%) |
Apr 26, 2007 | 65.37 | 65.57 | 65.02 | 65.37 | 450,007 | +0.00(+0.00%) |
Apr 25, 2007 | 64.69 | 65.55 | 64.53 | 65.37 | 612,478 | +0.73(+1.13%) |
Apr 24, 2007 | 64.88 | 65.12 | 64.57 | 64.64 | 569,730 | -0.64(-0.98%) |
Apr 23, 2007 | 64.57 | 65.43 | 64.43 | 65.27 | 768,907 | +0.72(+1.11%) |
Apr 20, 2007 | 64.14 | 64.72 | 64.11 | 64.56 | 1,215,958 | +0.74(+1.16%) |
Apr 19, 2007 | 63.61 | 64.10 | 63.02 | 63.82 | 1,051,560 | -0.52(-0.81%) |
Apr 18, 2007 | 63.79 | 64.64 | 63.26 | 64.34 | 1,180,097 | +0.47(+0.73%) |
Apr 17, 2007 | 63.28 | 63.99 | 62.78 | 63.87 | 869,294 | +0.40(+0.63%) |
Apr 16, 2007 | 63.02 | 65.34 | 63.02 | 63.48 | 2,010,445 | +1.60(+2.59%) |
Apr 13, 2007 | 60.89 | 62.04 | 60.72 | 61.87 | 1,291,153 | +1.04(+1.71%) |
Apr 12, 2007 | 59.94 | 60.94 | 59.67 | 60.83 | 500,137 | +0.93(+1.55%) |
Apr 11, 2007 | 60.23 | 60.25 | 59.44 | 59.91 | 767,365 | -0.45(-0.75%) |
Apr 10, 2007 | 60.10 | 60.61 | 60.10 | 60.36 | 292,164 | +0.12(+0.21%) |
Apr 09, 2007 | 60.30 | 61.03 | 59.73 | 60.23 | 521,602 | -0.07(-0.12%) |
Apr 05, 2007 | 59.87 | 60.45 | 59.63 | 60.30 | 315,558 | +0.37(+0.62%) |
Apr 04, 2007 | 60.03 | 60.08 | 59.48 | 59.93 | 350,777 | -0.04(-0.06%) |
Apr 03, 2007 | 59.47 | 59.99 | 59.13 | 59.97 | 654,124 | +0.54(+0.90%) |
Apr 02, 2007 | 59.98 | 60.10 | 59.30 | 59.43 | 540,626 | -0.66(-1.10%) |
Mar 30, 2007 | 59.55 | 60.59 | 59.51 | 60.09 | 760,424 | +0.48(+0.81%) |
Mar 29, 2007 | 59.48 | 59.69 | 59.24 | 59.61 | 317,100 | +0.32(+0.54%) |
Mar 28, 2007 | 59.75 | 59.88 | 59.09 | 59.29 | 394,608 | -0.65(-1.09%) |
Mar 27, 2007 | 60.29 | 60.29 | 59.64 | 59.94 | 204,116 | -0.51(-0.85%) |
Mar 26, 2007 | 60.96 | 61.03 | 59.63 | 60.46 | 584,071 | -0.78(-1.27%) |
Mar 23, 2007 | 60.74 | 61.34 | 60.68 | 61.24 | 390,880 | +0.54(+0.90%) |
Mar 22, 2007 | 60.32 | 61.10 | 60.32 | 60.69 | 746,413 | +0.42(+0.70%) |
Mar 21, 2007 | 59.24 | 60.34 | 59.05 | 60.27 | 383,939 | +0.99(+1.67%) |
Mar 20, 2007 | 59.05 | 59.52 | 59.05 | 59.28 | 244,734 | +0.19(+0.33%) |
Mar 19, 2007 | 58.66 | 59.52 | 58.66 | 59.09 | 312,858 | +0.54(+0.92%) |
Mar 16, 2007 | 58.88 | 59.20 | 58.20 | 58.55 | 751,426 | +0.12(+0.20%) |
Mar 15, 2007 | 58.24 | 58.78 | 58.04 | 58.43 | 630,859 | +0.21(+0.36%) |
Mar 14, 2007 | 58.55 | 58.97 | 57.04 | 58.22 | 1,118,013 | -0.32(-0.54%) |
Mar 13, 2007 | 59.61 | 59.37 | 58.47 | 58.54 | 674,304 | -1.07(-1.79%) |
Mar 12, 2007 | 59.71 | 60.05 | 59.03 | 59.61 | 652,324 | +0.03(+0.05%) |
Mar 09, 2007 | 59.52 | 59.77 | 59.10 | 59.58 | 381,626 | +0.26(+0.43%) |
Mar 08, 2007 | 59.04 | 59.43 | 58.97 | 59.32 | 463,118 | +0.66(+1.13%) |
Mar 07, 2007 | 58.26 | 59.04 | 58.22 | 58.66 | 428,156 | +0.26(+0.44%) |
Mar 06, 2007 | 58.04 | 58.56 | 57.57 | 58.40 | 618,905 | +0.60(+1.04%) |
Mar 05, 2007 | 58.53 | 58.72 | 57.80 | 57.80 | 739,731 | -1.14(-1.93%) |
Mar 02, 2007 | 59.94 | 60.10 | 58.85 | 58.94 | 698,469 | -1.00(-1.66%) |