Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.10 | 62.41 | 61.44 | 61.79 | 8,809,583 | -0.19(-0.31%) |
May 30, 2007 | 61.39 | 62.08 | 60.98 | 61.98 | 12,768,986 | +0.59(+0.96%) |
May 29, 2007 | 61.15 | 61.80 | 61.03 | 61.39 | 9,352,019 | +0.42(+0.69%) |
May 25, 2007 | 60.37 | 61.11 | 60.19 | 60.96 | 10,564,046 | +0.71(+1.18%) |
May 24, 2007 | 61.20 | 61.43 | 60.03 | 60.25 | 11,950,674 | -0.94(-1.54%) |
May 23, 2007 | 61.90 | 62.02 | 61.00 | 61.20 | 7,585,866 | -0.65(-1.05%) |
May 22, 2007 | 62.01 | 62.16 | 61.44 | 61.84 | 9,167,963 | -0.20(-0.32%) |
May 21, 2007 | 62.59 | 62.60 | 61.94 | 62.04 | 12,960,671 | -0.55(-0.88%) |
May 18, 2007 | 61.50 | 62.63 | 61.21 | 62.59 | 17,007,200 | +1.55(+2.54%) |
May 17, 2007 | 61.18 | 61.57 | 60.70 | 61.04 | 13,320,221 | -0.32(-0.53%) |
May 16, 2007 | 60.83 | 61.37 | 60.59 | 61.36 | 9,685,016 | +0.60(+0.99%) |
May 15, 2007 | 61.09 | 61.32 | 60.68 | 60.76 | 10,531,610 | -0.43(-0.70%) |
May 14, 2007 | 61.43 | 61.58 | 60.74 | 61.19 | 9,890,486 | -0.24(-0.39%) |
May 11, 2007 | 60.68 | 61.43 | 60.67 | 61.43 | 10,396,777 | +0.75(+1.24%) |
May 10, 2007 | 60.11 | 60.92 | 60.11 | 60.67 | 15,458,392 | +0.17(+0.29%) |
May 09, 2007 | 60.22 | 60.71 | 60.11 | 60.50 | 14,506,517 | +0.63(+1.06%) |
May 08, 2007 | 59.42 | 59.93 | 59.24 | 59.87 | 10,291,447 | +0.08(+0.13%) |
May 07, 2007 | 59.58 | 59.80 | 59.35 | 59.79 | 9,696,352 | +0.12(+0.19%) |
May 04, 2007 | 59.55 | 59.72 | 59.26 | 59.68 | 9,428,336 | +0.09(+0.16%) |
May 03, 2007 | 58.98 | 59.70 | 58.74 | 59.58 | 12,627,080 | +0.34(+0.57%) |
May 02, 2007 | 59.58 | 59.78 | 59.20 | 59.25 | 11,767,063 | -0.55(-0.92%) |
May 01, 2007 | 59.15 | 59.80 | 59.15 | 59.80 | 14,958,478 | +0.56(+0.94%) |
Apr 30, 2007 | 58.60 | 59.70 | 58.52 | 59.24 | 17,340,008 | +0.60(+1.03%) |
Apr 27, 2007 | 58.13 | 58.64 | 58.00 | 58.64 | 10,595,721 | +0.16(+0.27%) |
Apr 26, 2007 | 58.54 | 58.83 | 58.08 | 58.48 | 14,857,620 | -0.32(-0.55%) |
Apr 25, 2007 | 57.23 | 58.95 | 57.22 | 58.81 | 25,581,752 | +1.72(+3.02%) |
Apr 24, 2007 | 56.36 | 57.90 | 56.36 | 57.09 | 37,071,948 | +1.90(+3.44%) |
Apr 23, 2007 | 55.16 | 55.49 | 55.09 | 55.18 | 12,503,979 | +0.37(+0.67%) |
Apr 20, 2007 | 55.07 | 55.15 | 54.43 | 54.82 | 16,114,864 | +0.17(+0.31%) |
Apr 19, 2007 | 54.77 | 54.99 | 54.48 | 54.65 | 16,296,456 | -0.30(-0.54%) |
Apr 18, 2007 | 54.95 | 55.59 | 54.71 | 54.95 | 27,383,418 | -1.34(-2.39%) |
Apr 17, 2007 | 55.82 | 56.60 | 55.65 | 56.29 | 17,708,248 | +0.54(+0.98%) |
Apr 16, 2007 | 55.06 | 55.82 | 54.90 | 55.75 | 11,844,395 | +0.72(+1.32%) |
Apr 13, 2007 | 55.50 | 55.50 | 54.83 | 55.02 | 10,399,767 | -0.43(-0.77%) |
Apr 12, 2007 | 55.08 | 55.54 | 54.79 | 55.45 | 12,224,297 | +0.30(+0.54%) |
Apr 11, 2007 | 55.94 | 56.05 | 55.03 | 55.16 | 10,249,650 | -0.75(-1.35%) |
Apr 10, 2007 | 55.87 | 56.11 | 55.74 | 55.91 | 6,204,889 | -0.09(-0.17%) |
Apr 09, 2007 | 55.89 | 56.19 | 55.71 | 56.00 | 8,368,734 | +0.06(+0.10%) |
Apr 05, 2007 | 55.63 | 56.08 | 55.50 | 55.94 | 5,705,758 | +0.18(+0.32%) |
Apr 04, 2007 | 55.53 | 55.90 | 55.39 | 55.76 | 7,380,382 | +0.06(+0.11%) |
Apr 03, 2007 | 55.32 | 55.78 | 55.25 | 55.70 | 9,887,381 | +0.52(+0.93%) |
Apr 02, 2007 | 54.78 | 55.35 | 54.52 | 55.18 | 10,151,008 | +0.55(+1.01%) |
Mar 30, 2007 | 54.62 | 54.92 | 54.23 | 54.63 | 13,177,970 | -0.18(-0.33%) |
Mar 29, 2007 | 54.87 | 55.13 | 54.46 | 54.81 | 11,820,931 | +0.18(+0.33%) |
Mar 28, 2007 | 54.43 | 55.07 | 54.37 | 54.63 | 14,023,209 | -0.27(-0.50%) |
Mar 27, 2007 | 54.89 | 55.08 | 54.60 | 54.91 | 8,101,689 | -0.16(-0.28%) |
Mar 26, 2007 | 55.06 | 55.21 | 54.67 | 55.06 | 11,610,176 | -0.02(-0.03%) |
Mar 23, 2007 | 54.96 | 55.19 | 54.86 | 55.08 | 7,612,881 | -0.09(-0.17%) |
Mar 22, 2007 | 55.12 | 55.32 | 54.86 | 55.17 | 9,834,845 | -0.10(-0.18%) |
Mar 21, 2007 | 54.77 | 55.53 | 54.38 | 55.27 | 13,225,666 | +0.50(+0.91%) |
Mar 20, 2007 | 54.48 | 54.79 | 54.22 | 54.77 | 7,867,393 | +0.30(+0.54%) |
Mar 19, 2007 | 54.45 | 54.67 | 54.13 | 54.48 | 7,881,302 | +0.43(+0.79%) |
Mar 16, 2007 | 54.74 | 54.74 | 53.92 | 54.05 | 15,059,243 | -0.12(-0.21%) |
Mar 15, 2007 | 54.14 | 54.47 | 53.96 | 54.16 | 10,196,468 | -0.18(-0.33%) |
Mar 14, 2007 | 53.70 | 54.50 | 53.38 | 54.34 | 15,034,425 | +0.61(+1.13%) |
Mar 13, 2007 | 54.55 | 54.76 | 53.68 | 53.74 | 13,007,078 | -0.81(-1.49%) |
Mar 12, 2007 | 54.22 | 54.58 | 53.89 | 54.55 | 9,543,182 | +0.48(+0.89%) |
Mar 09, 2007 | 54.18 | 54.48 | 53.80 | 54.07 | 10,925,325 | +0.16(+0.30%) |
Mar 08, 2007 | 54.77 | 54.96 | 53.62 | 53.90 | 12,773,990 | -0.54(-1.00%) |
Mar 07, 2007 | 54.47 | 54.98 | 54.26 | 54.45 | 17,717,334 | +0.08(+0.15%) |
Mar 06, 2007 | 53.56 | 54.42 | 53.47 | 54.37 | 15,845,551 | +1.15(+2.17%) |
Mar 05, 2007 | 52.31 | 53.41 | 52.22 | 53.21 | 17,797,756 | +0.53(+1.00%) |
Mar 02, 2007 | 53.32 | 53.54 | 52.65 | 52.69 | 16,306,380 | -0.79(-1.48%) |