Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 66.72 | 67.06 | 66.53 | 66.86 | 86,899,544 | +0.32(+0.48%) |
May 30, 2007 | 65.68 | 66.58 | 65.45 | 66.54 | 81,083,936 | +0.37(+0.56%) |
May 29, 2007 | 65.71 | 66.22 | 65.68 | 66.17 | 74,801,880 | +0.66(+1.01%) |
May 25, 2007 | 65.30 | 65.68 | 65.14 | 65.51 | 55,517,596 | +0.40(+0.61%) |
May 24, 2007 | 65.94 | 66.35 | 64.76 | 65.11 | 112,793,240 | -0.79(-1.20%) |
May 23, 2007 | 66.42 | 66.78 | 65.88 | 65.91 | 74,786,424 | -0.26(-0.40%) |
May 22, 2007 | 65.82 | 66.42 | 65.61 | 66.17 | 87,700,176 | +0.45(+0.69%) |
May 21, 2007 | 64.94 | 66.09 | 64.83 | 65.72 | 187,475,728 | +0.82(+1.26%) |
May 18, 2007 | 64.45 | 65.15 | 64.14 | 64.90 | 101,443,456 | +0.75(+1.18%) |
May 17, 2007 | 64.59 | 64.64 | 64.09 | 64.14 | 90,396,304 | -0.52(-0.80%) |
May 16, 2007 | 64.41 | 64.72 | 63.89 | 64.66 | 122,826,072 | +0.36(+0.56%) |
May 15, 2007 | 64.81 | 65.34 | 64.14 | 64.30 | 145,156,432 | -0.57(-0.88%) |
May 14, 2007 | 65.41 | 65.58 | 64.68 | 64.87 | 90,936,032 | -0.48(-0.73%) |
May 11, 2007 | 64.97 | 65.47 | 64.83 | 65.35 | 72,097,432 | +0.60(+0.93%) |
May 10, 2007 | 65.44 | 65.45 | 64.52 | 64.75 | 116,467,856 | -0.86(-1.31%) |
May 09, 2007 | 65.19 | 66.09 | 65.07 | 65.61 | 83,241,376 | +0.26(+0.40%) |
May 08, 2007 | 65.27 | 65.61 | 64.75 | 65.34 | 74,717,048 | -0.24(-0.36%) |
May 07, 2007 | 65.68 | 65.91 | 65.49 | 65.58 | 50,904,984 | -0.22(-0.34%) |
May 04, 2007 | 65.53 | 65.80 | 65.23 | 65.80 | 60,374,352 | +0.46(+0.70%) |
May 03, 2007 | 65.43 | 65.57 | 65.09 | 65.34 | 72,396,488 | +0.11(+0.17%) |
May 02, 2007 | 64.37 | 65.46 | 64.26 | 65.23 | 62,794,736 | +0.80(+1.24%) |
May 01, 2007 | 64.31 | 64.45 | 63.63 | 64.43 | 114,049,152 | +0.32(+0.50%) |
Apr 30, 2007 | 65.49 | 65.53 | 64.10 | 64.11 | 108,936,520 | -1.38(-2.11%) |
Apr 27, 2007 | 65.52 | 65.62 | 65.13 | 65.49 | 71,482,048 | -0.55(-0.83%) |
Apr 26, 2007 | 65.47 | 66.04 | 65.09 | 66.04 | 59,670,080 | +0.51(+0.78%) |
Apr 25, 2007 | 65.64 | 65.85 | 65.09 | 65.53 | 65,526,616 | +0.19(+0.29%) |
Apr 24, 2007 | 65.33 | 65.39 | 64.61 | 65.34 | 71,330,576 | +0.06(+0.10%) |
Apr 23, 2007 | 65.28 | 65.52 | 65.02 | 65.28 | 43,898,652 | -0.08(-0.12%) |
Apr 20, 2007 | 65.08 | 65.41 | 64.92 | 65.36 | 86,520,264 | +0.75(+1.17%) |
Apr 19, 2007 | 64.43 | 64.98 | 64.16 | 64.60 | 87,324,936 | -0.33(-0.51%) |
Apr 18, 2007 | 65.04 | 65.29 | 64.84 | 64.94 | 61,721,488 | -0.38(-0.58%) |
Apr 17, 2007 | 65.60 | 65.61 | 65.07 | 65.32 | 71,198,680 | -0.15(-0.23%) |
Apr 16, 2007 | 64.96 | 65.57 | 64.95 | 65.47 | 55,616,348 | +0.83(+1.29%) |
Apr 13, 2007 | 64.28 | 64.64 | 63.95 | 64.64 | 39,640,604 | +0.44(+0.69%) |
Apr 12, 2007 | 63.60 | 64.26 | 63.26 | 64.19 | 59,362,344 | +0.43(+0.67%) |
Apr 11, 2007 | 64.22 | 64.24 | 63.37 | 63.76 | 76,844,584 | -0.40(-0.62%) |
Apr 10, 2007 | 63.92 | 64.37 | 63.83 | 64.16 | 61,105,028 | +0.18(+0.29%) |
Apr 09, 2007 | 64.14 | 64.18 | 63.78 | 63.98 | 48,541,616 | +0.10(+0.16%) |
Apr 05, 2007 | 63.88 | 64.17 | 63.80 | 63.87 | 31,064,330 | -0.10(-0.16%) |
Apr 04, 2007 | 63.91 | 63.99 | 63.52 | 63.98 | 45,038,436 | +0.03(+0.05%) |
Apr 03, 2007 | 63.58 | 64.14 | 63.52 | 63.95 | 55,928,404 | +0.62(+0.98%) |
Apr 02, 2007 | 63.22 | 63.34 | 62.85 | 63.33 | 46,032,844 | +0.19(+0.30%) |
Mar 30, 2007 | 63.02 | 63.57 | 62.52 | 63.14 | 68,414,920 | +0.26(+0.42%) |
Mar 29, 2007 | 63.28 | 63.33 | 62.33 | 62.87 | 62,760,572 | -0.03(-0.05%) |
Mar 28, 2007 | 62.91 | 63.13 | 62.42 | 62.91 | 85,561,192 | -0.33(-0.51%) |
Mar 27, 2007 | 63.53 | 63.58 | 63.01 | 63.23 | 51,296,732 | -0.31(-0.49%) |
Mar 26, 2007 | 63.78 | 63.91 | 63.11 | 63.54 | 59,086,060 | -0.17(-0.27%) |
Mar 23, 2007 | 63.71 | 63.86 | 63.56 | 63.72 | 46,848,496 | -0.02(-0.04%) |
Mar 22, 2007 | 63.97 | 64.00 | 63.45 | 63.74 | 51,558,900 | -0.06(-0.09%) |
Mar 21, 2007 | 62.70 | 64.41 | 62.52 | 63.79 | 97,778,008 | +1.19(+1.90%) |
Mar 20, 2007 | 62.09 | 62.65 | 61.90 | 62.60 | 58,420,984 | +0.47(+0.75%) |
Mar 19, 2007 | 61.80 | 62.32 | 61.79 | 62.14 | 71,431,392 | +0.70(+1.14%) |
Mar 16, 2007 | 61.79 | 61.98 | 60.78 | 61.44 | 96,991,576 | -0.34(-0.55%) |
Mar 15, 2007 | 61.24 | 61.87 | 61.24 | 61.78 | 105,826,160 | +0.44(+0.71%) |
Mar 14, 2007 | 60.67 | 61.36 | 59.98 | 61.34 | 162,511,056 | +0.68(+1.13%) |
Mar 13, 2007 | 62.25 | 61.98 | 60.55 | 60.66 | 121,383,280 | -1.60(-2.56%) |
Mar 12, 2007 | 61.82 | 62.34 | 61.74 | 62.25 | 45,277,232 | +0.11(+0.18%) |
Mar 09, 2007 | 62.08 | 62.16 | 61.48 | 62.14 | 87,058,880 | +0.49(+0.80%) |
Mar 08, 2007 | 61.72 | 62.08 | 61.20 | 61.65 | 96,810,040 | +0.53(+0.87%) |
Mar 07, 2007 | 61.38 | 61.63 | 60.98 | 61.12 | 69,761,176 | -0.08(-0.13%) |
Mar 06, 2007 | 60.55 | 61.71 | 60.50 | 61.20 | 118,431,248 | +1.51(+2.53%) |
Mar 05, 2007 | 60.42 | 61.37 | 59.67 | 59.69 | 153,906,672 | -1.29(-2.12%) |
Mar 02, 2007 | 62.08 | 62.24 | 60.94 | 60.98 | 121,243,480 | -1.29(-2.08%) |