Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 64.53 | 65.05 | 63.36 | 63.47 | 6,561,553 | -0.58(-0.91%) |
May 30, 2007 | 63.25 | 64.05 | 62.85 | 64.05 | 4,714,311 | +0.40(+0.62%) |
May 29, 2007 | 62.93 | 63.88 | 62.70 | 63.65 | 4,352,527 | +0.77(+1.22%) |
May 25, 2007 | 63.06 | 63.22 | 61.98 | 62.88 | 4,950,141 | -0.15(-0.24%) |
May 24, 2007 | 64.56 | 64.83 | 62.73 | 63.03 | 5,878,987 | -0.96(-1.50%) |
May 23, 2007 | 63.96 | 64.93 | 63.81 | 64.00 | 4,862,821 | +0.09(+0.14%) |
May 22, 2007 | 63.89 | 64.23 | 63.51 | 63.91 | 4,369,276 | +0.01(+0.02%) |
May 21, 2007 | 63.06 | 64.18 | 63.06 | 63.89 | 7,236,896 | +0.42(+0.66%) |
May 18, 2007 | 62.94 | 63.87 | 62.82 | 63.47 | 5,967,021 | +0.66(+1.05%) |
May 17, 2007 | 62.53 | 63.28 | 62.45 | 62.82 | 5,138,531 | +0.07(+0.11%) |
May 16, 2007 | 62.41 | 62.85 | 61.89 | 62.75 | 6,705,863 | +0.45(+0.72%) |
May 15, 2007 | 63.81 | 64.18 | 62.20 | 62.30 | 8,607,105 | -1.06(-1.67%) |
May 14, 2007 | 63.78 | 63.90 | 62.93 | 63.36 | 4,710,961 | -0.19(-0.29%) |
May 11, 2007 | 62.47 | 63.78 | 62.97 | 63.55 | 5,649,981 | +0.57(+0.91%) |
May 10, 2007 | 64.17 | 64.18 | 62.97 | 62.97 | 5,148,080 | -1.25(-1.94%) |
May 09, 2007 | 63.58 | 64.41 | 63.58 | 64.22 | 4,459,282 | +0.30(+0.47%) |
May 08, 2007 | 63.85 | 64.01 | 63.03 | 63.92 | 4,343,613 | -0.25(-0.38%) |
May 07, 2007 | 64.78 | 65.26 | 63.91 | 64.17 | 4,442,869 | -0.44(-0.68%) |
May 04, 2007 | 63.81 | 64.79 | 63.58 | 64.61 | 6,348,727 | +0.96(+1.51%) |
May 03, 2007 | 63.36 | 63.66 | 62.60 | 63.64 | 4,014,064 | +0.69(+1.09%) |
May 02, 2007 | 62.77 | 63.74 | 62.47 | 62.96 | 5,995,240 | +0.19(+0.30%) |
May 01, 2007 | 62.92 | 63.14 | 61.58 | 62.77 | 5,868,428 | +0.07(+0.12%) |
Apr 30, 2007 | 63.43 | 63.56 | 62.47 | 62.70 | 7,260,940 | -0.75(-1.18%) |
Apr 27, 2007 | 62.69 | 63.51 | 62.10 | 63.44 | 5,984,435 | +0.47(+0.75%) |
Apr 26, 2007 | 62.70 | 63.31 | 62.35 | 62.97 | 7,084,965 | -0.10(-0.17%) |
Apr 25, 2007 | 62.70 | 63.19 | 62.08 | 63.08 | 7,367,677 | +0.75(+1.21%) |
Apr 24, 2007 | 62.84 | 62.84 | 61.71 | 62.32 | 5,890,720 | -0.04(-0.06%) |
Apr 23, 2007 | 62.32 | 63.03 | 62.09 | 62.36 | 6,210,086 | +0.49(+0.78%) |
Apr 20, 2007 | 62.47 | 62.55 | 61.31 | 61.88 | 11,107,980 | +0.24(+0.39%) |
Apr 19, 2007 | 61.06 | 61.93 | 59.74 | 61.64 | 9,400,922 | +0.57(+0.94%) |
Apr 18, 2007 | 60.82 | 62.66 | 60.82 | 61.06 | 12,604,459 | +0.17(+0.28%) |
Apr 17, 2007 | 61.27 | 61.58 | 60.72 | 60.89 | 7,378,738 | -0.36(-0.58%) |
Apr 16, 2007 | 60.15 | 61.48 | 60.11 | 61.25 | 8,022,047 | +1.55(+2.60%) |
Apr 13, 2007 | 60.84 | 60.84 | 59.38 | 59.70 | 6,026,514 | -0.06(-0.10%) |
Apr 12, 2007 | 59.11 | 59.80 | 58.61 | 59.76 | 5,559,813 | +0.50(+0.84%) |
Apr 11, 2007 | 59.64 | 59.79 | 58.77 | 59.26 | 7,786,345 | -0.66(-1.10%) |
Apr 10, 2007 | 60.03 | 60.70 | 59.74 | 59.91 | 7,499,214 | -0.02(-0.03%) |
Apr 09, 2007 | 60.00 | 60.12 | 59.36 | 59.93 | 4,592,109 | +0.00(+0.00%) |
Apr 05, 2007 | 59.33 | 60.13 | 59.26 | 59.93 | 5,429,850 | +0.37(+0.61%) |
Apr 04, 2007 | 59.89 | 60.02 | 59.34 | 59.56 | 5,909,806 | -0.28(-0.46%) |
Apr 03, 2007 | 59.04 | 59.96 | 58.95 | 59.84 | 8,450,947 | +1.11(+1.89%) |
Apr 02, 2007 | 58.73 | 58.96 | 57.66 | 58.73 | 7,293,843 | -0.05(-0.09%) |
Mar 30, 2007 | 58.69 | 59.31 | 57.96 | 58.78 | 8,080,927 | +0.25(+0.42%) |
Mar 29, 2007 | 58.83 | 59.62 | 57.76 | 58.53 | 9,864,137 | +0.07(+0.13%) |
Mar 28, 2007 | 59.31 | 59.89 | 58.24 | 58.46 | 9,340,991 | -0.85(-1.43%) |
Mar 27, 2007 | 59.98 | 60.03 | 58.89 | 59.31 | 8,497,364 | -0.67(-1.12%) |
Mar 26, 2007 | 60.82 | 60.82 | 59.50 | 59.98 | 12,356,184 | -0.54(-0.90%) |
Mar 23, 2007 | 59.88 | 60.70 | 59.82 | 60.53 | 8,150,559 | -0.02(-0.04%) |
Mar 22, 2007 | 60.32 | 61.20 | 60.14 | 60.55 | 10,866,898 | -0.15(-0.25%) |
Mar 21, 2007 | 58.55 | 61.15 | 58.08 | 60.70 | 23,635,992 | +3.90(+6.86%) |
Mar 20, 2007 | 55.97 | 57.21 | 55.84 | 56.80 | 7,692,435 | +0.81(+1.45%) |
Mar 19, 2007 | 55.97 | 56.83 | 55.93 | 55.99 | 8,228,840 | +0.46(+0.82%) |
Mar 16, 2007 | 56.17 | 56.35 | 55.41 | 55.53 | 10,001,983 | -0.36(-0.64%) |
Mar 15, 2007 | 54.74 | 56.39 | 54.74 | 55.89 | 8,526,173 | +0.81(+1.46%) |
Mar 14, 2007 | 53.67 | 55.26 | 52.94 | 55.08 | 17,469,470 | +1.29(+2.40%) |
Mar 13, 2007 | 56.76 | 56.38 | 53.60 | 53.79 | 15,957,347 | -2.97(-5.23%) |
Mar 12, 2007 | 55.85 | 56.96 | 55.68 | 56.76 | 9,805,146 | +0.04(+0.08%) |
Mar 09, 2007 | 56.70 | 56.98 | 55.60 | 56.72 | 11,549,078 | +0.44(+0.78%) |
Mar 08, 2007 | 55.64 | 57.17 | 55.64 | 56.28 | 9,857,403 | +1.13(+2.06%) |
Mar 07, 2007 | 55.08 | 55.98 | 54.75 | 55.14 | 11,048,342 | +0.25(+0.46%) |
Mar 06, 2007 | 54.11 | 55.35 | 54.11 | 54.89 | 14,452,326 | +1.43(+2.67%) |
Mar 05, 2007 | 53.85 | 54.79 | 52.47 | 53.47 | 14,756,627 | -1.31(-2.40%) |
Mar 02, 2007 | 55.73 | 56.19 | 54.78 | 54.78 | 10,481,682 | -1.26(-2.25%) |