Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 61.61 | 62.05 | 61.66 | 61.66 | 518,414 | +0.70(+1.15%) |
May 30, 2007 | 60.05 | 61.08 | 59.86 | 60.96 | 548,336 | +0.38(+0.63%) |
May 29, 2007 | 61.04 | 61.12 | 60.44 | 60.58 | 345,650 | -0.05(-0.08%) |
May 25, 2007 | 60.66 | 60.83 | 60.44 | 60.63 | 451,919 | +0.06(+0.11%) |
May 24, 2007 | 61.35 | 61.50 | 60.41 | 60.57 | 971,688 | -0.89(-1.45%) |
May 23, 2007 | 61.70 | 62.08 | 61.43 | 61.46 | 626,160 | +0.41(+0.68%) |
May 22, 2007 | 61.17 | 61.40 | 60.86 | 61.04 | 367,815 | +0.06(+0.09%) |
May 21, 2007 | 61.51 | 61.61 | 60.95 | 60.99 | 770,725 | -0.56(-0.91%) |
May 18, 2007 | 60.99 | 61.64 | 61.12 | 61.55 | 503,021 | +0.23(+0.37%) |
May 17, 2007 | 61.95 | 63.12 | 61.25 | 61.32 | 497,357 | -0.49(-0.79%) |
May 16, 2007 | 61.85 | 61.94 | 61.12 | 61.81 | 507,208 | +0.05(+0.08%) |
May 15, 2007 | 62.00 | 62.53 | 61.72 | 61.76 | 658,423 | -0.22(-0.35%) |
May 14, 2007 | 62.23 | 62.38 | 61.67 | 61.98 | 907,163 | -0.42(-0.68%) |
May 11, 2007 | 61.15 | 62.45 | 61.15 | 62.40 | 538,855 | +1.63(+2.69%) |
May 10, 2007 | 61.91 | 61.91 | 60.76 | 60.77 | 473,345 | -1.45(-2.34%) |
May 09, 2007 | 61.99 | 62.32 | 61.83 | 62.22 | 1,005,181 | +0.62(+1.00%) |
May 08, 2007 | 61.24 | 61.72 | 60.89 | 61.61 | 818,010 | -0.23(-0.37%) |
May 07, 2007 | 61.81 | 62.56 | 61.72 | 61.83 | 538,871 | -1.63(-2.57%) |
May 04, 2007 | 63.11 | 63.64 | 63.04 | 63.47 | 613,600 | +0.46(+0.73%) |
May 03, 2007 | 63.08 | 63.08 | 62.60 | 63.00 | 1,339,277 | -0.98(-1.54%) |
May 02, 2007 | 62.69 | 64.07 | 62.69 | 63.98 | 1,169,202 | +0.28(+0.43%) |
May 01, 2007 | 64.10 | 64.16 | 63.28 | 63.71 | 589,834 | -0.04(-0.06%) |
Apr 30, 2007 | 63.82 | 64.39 | 63.72 | 63.75 | 451,180 | -0.07(-0.11%) |
Apr 27, 2007 | 63.63 | 64.03 | 63.34 | 63.82 | 486,028 | -0.02(-0.03%) |
Apr 26, 2007 | 64.18 | 64.18 | 63.71 | 63.84 | 265,487 | -0.34(-0.54%) |
Apr 25, 2007 | 63.31 | 64.25 | 63.22 | 64.18 | 709,771 | +1.68(+2.69%) |
Apr 24, 2007 | 62.52 | 62.64 | 62.18 | 62.50 | 651,281 | +0.50(+0.81%) |
Apr 23, 2007 | 61.72 | 62.55 | 61.70 | 62.00 | 548,952 | +0.09(+0.14%) |
Apr 20, 2007 | 62.40 | 62.53 | 61.78 | 61.91 | 612,984 | +1.50(+2.49%) |
Apr 19, 2007 | 60.30 | 60.70 | 60.14 | 60.40 | 1,276,333 | -0.51(-0.84%) |
Apr 18, 2007 | 60.59 | 61.19 | 60.53 | 60.91 | 931,298 | +0.33(+0.55%) |
Apr 17, 2007 | 61.04 | 61.04 | 60.15 | 60.58 | 560,035 | -0.58(-0.94%) |
Apr 16, 2007 | 61.51 | 61.60 | 61.07 | 61.16 | 446,870 | +1.45(+2.43%) |
Apr 13, 2007 | 59.96 | 60.11 | 59.30 | 59.70 | 434,556 | +0.34(+0.57%) |
Apr 12, 2007 | 58.73 | 59.40 | 58.57 | 59.36 | 442,930 | +0.57(+0.97%) |
Apr 11, 2007 | 59.24 | 59.27 | 58.69 | 58.80 | 276,692 | -0.47(-0.79%) |
Apr 10, 2007 | 58.98 | 59.40 | 58.94 | 59.27 | 542,180 | +0.93(+1.59%) |
Apr 09, 2007 | 58.84 | 58.84 | 58.30 | 58.34 | 383,084 | -0.37(-0.64%) |
Apr 05, 2007 | 58.45 | 58.75 | 58.27 | 58.71 | 624,313 | +0.11(+0.18%) |
Apr 04, 2007 | 58.34 | 58.83 | 58.28 | 58.61 | 680,711 | -0.36(-0.61%) |
Apr 03, 2007 | 58.62 | 59.04 | 58.49 | 58.97 | 811,484 | +0.32(+0.54%) |
Apr 02, 2007 | 58.37 | 58.74 | 57.98 | 58.65 | 537,747 | +0.32(+0.54%) |
Mar 30, 2007 | 58.45 | 58.66 | 58.21 | 58.33 | 688,592 | -0.40(-0.68%) |
Mar 29, 2007 | 58.59 | 58.77 | 58.20 | 58.73 | 708,786 | +0.41(+0.71%) |
Mar 28, 2007 | 58.67 | 58.82 | 58.31 | 58.32 | 619,018 | -1.14(-1.91%) |
Mar 27, 2007 | 59.14 | 59.79 | 59.07 | 59.45 | 460,415 | -0.67(-1.11%) |
Mar 26, 2007 | 60.06 | 60.14 | 59.25 | 60.12 | 615,324 | -0.56(-0.92%) |
Mar 23, 2007 | 60.41 | 60.77 | 60.28 | 60.68 | 591,928 | +0.63(+1.04%) |
Mar 22, 2007 | 60.19 | 60.48 | 59.96 | 60.05 | 535,284 | +0.09(+0.15%) |
Mar 21, 2007 | 58.64 | 60.06 | 58.28 | 59.96 | 638,474 | +1.70(+2.91%) |
Mar 20, 2007 | 57.50 | 58.38 | 57.40 | 58.27 | 364,244 | +0.57(+0.99%) |
Mar 19, 2007 | 57.31 | 57.86 | 57.22 | 57.70 | 951,862 | +1.28(+2.27%) |
Mar 16, 2007 | 56.51 | 56.83 | 55.26 | 56.42 | 1,144,698 | +0.02(+0.04%) |
Mar 15, 2007 | 56.03 | 56.49 | 55.96 | 56.39 | 1,126,842 | +0.44(+0.78%) |
Mar 14, 2007 | 55.60 | 56.12 | 54.86 | 55.95 | 1,483,822 | -0.24(-0.43%) |
Mar 13, 2007 | 58.13 | 57.79 | 56.16 | 56.20 | 1,091,994 | -1.93(-3.32%) |
Mar 12, 2007 | 57.91 | 58.30 | 57.76 | 58.13 | 922,555 | +0.14(+0.24%) |
Mar 09, 2007 | 57.69 | 58.13 | 57.53 | 57.99 | 541,933 | +0.04(+0.07%) |
Mar 08, 2007 | 57.67 | 58.15 | 57.45 | 57.95 | 819,611 | +0.84(+1.46%) |
Mar 07, 2007 | 56.72 | 57.58 | 56.65 | 57.11 | 850,519 | +0.66(+1.17%) |
Mar 06, 2007 | 55.71 | 56.60 | 55.63 | 56.46 | 789,196 | +1.37(+2.49%) |
Mar 05, 2007 | 55.41 | 55.98 | 54.99 | 55.08 | 1,099,383 | -0.55(-0.99%) |
Mar 02, 2007 | 56.29 | 56.43 | 55.61 | 55.64 | 1,053,329 | -0.97(-1.72%) |