Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 66.74 | 67.07 | 66.54 | 66.87 | 86,885,368 | +0.32(+0.48%) |
May 30, 2007 | 65.70 | 66.59 | 65.47 | 66.55 | 81,070,712 | +0.37(+0.56%) |
May 29, 2007 | 65.72 | 66.23 | 65.70 | 66.18 | 74,789,680 | +0.66(+1.01%) |
May 25, 2007 | 65.31 | 65.69 | 65.16 | 65.52 | 55,508,544 | +0.40(+0.61%) |
May 24, 2007 | 65.95 | 66.36 | 64.77 | 65.12 | 112,774,840 | -0.79(-1.20%) |
May 23, 2007 | 66.43 | 66.79 | 65.89 | 65.92 | 74,774,224 | -0.26(-0.40%) |
May 22, 2007 | 65.83 | 66.43 | 65.62 | 66.18 | 87,685,872 | +0.45(+0.69%) |
May 21, 2007 | 64.95 | 66.10 | 64.85 | 65.73 | 187,445,152 | +0.82(+1.26%) |
May 18, 2007 | 64.46 | 65.16 | 64.15 | 64.91 | 101,426,912 | +0.75(+1.18%) |
May 17, 2007 | 64.60 | 64.65 | 64.10 | 64.15 | 90,381,568 | -0.52(-0.80%) |
May 16, 2007 | 64.42 | 64.73 | 63.90 | 64.67 | 122,806,040 | +0.36(+0.56%) |
May 15, 2007 | 64.82 | 65.35 | 64.15 | 64.31 | 145,132,752 | -0.57(-0.88%) |
May 14, 2007 | 65.42 | 65.59 | 64.69 | 64.89 | 90,921,208 | -0.48(-0.73%) |
May 11, 2007 | 64.98 | 65.48 | 64.85 | 65.36 | 72,085,672 | +0.60(+0.93%) |
May 10, 2007 | 65.45 | 65.46 | 64.53 | 64.76 | 116,448,864 | -0.86(-1.31%) |
May 09, 2007 | 65.20 | 66.10 | 65.08 | 65.62 | 83,227,808 | +0.26(+0.40%) |
May 08, 2007 | 65.28 | 65.62 | 64.76 | 65.35 | 74,704,864 | -0.24(-0.36%) |
May 07, 2007 | 65.70 | 65.92 | 65.50 | 65.59 | 50,896,680 | -0.22(-0.34%) |
May 04, 2007 | 65.54 | 65.81 | 65.24 | 65.81 | 60,364,508 | +0.46(+0.70%) |
May 03, 2007 | 65.44 | 65.58 | 65.10 | 65.35 | 72,384,680 | +0.11(+0.17%) |
May 02, 2007 | 64.38 | 65.47 | 64.27 | 65.24 | 62,784,496 | +0.80(+1.24%) |
May 01, 2007 | 64.32 | 64.46 | 63.64 | 64.44 | 114,030,552 | +0.32(+0.50%) |
Apr 30, 2007 | 65.50 | 65.54 | 64.11 | 64.12 | 108,918,752 | -1.38(-2.11%) |
Apr 27, 2007 | 65.53 | 65.63 | 65.14 | 65.50 | 71,470,392 | -0.55(-0.83%) |
Apr 26, 2007 | 65.48 | 66.05 | 65.10 | 66.05 | 59,660,348 | +0.51(+0.78%) |
Apr 25, 2007 | 65.65 | 65.86 | 65.10 | 65.54 | 65,515,928 | +0.19(+0.29%) |
Apr 24, 2007 | 65.34 | 65.40 | 64.62 | 65.35 | 71,318,944 | +0.06(+0.10%) |
Apr 23, 2007 | 65.29 | 65.53 | 65.03 | 65.29 | 43,891,496 | -0.08(-0.12%) |
Apr 20, 2007 | 65.09 | 65.43 | 64.93 | 65.37 | 86,506,152 | +0.75(+1.17%) |
Apr 19, 2007 | 64.44 | 64.99 | 64.17 | 64.62 | 87,310,696 | -0.33(-0.51%) |
Apr 18, 2007 | 65.05 | 65.30 | 64.85 | 64.95 | 61,711,420 | -0.38(-0.58%) |
Apr 17, 2007 | 65.61 | 65.62 | 65.08 | 65.33 | 71,187,072 | -0.15(-0.23%) |
Apr 16, 2007 | 64.97 | 65.58 | 64.96 | 65.48 | 55,607,280 | +0.83(+1.29%) |
Apr 13, 2007 | 64.29 | 64.65 | 63.96 | 64.65 | 39,634,140 | +0.44(+0.69%) |
Apr 12, 2007 | 63.61 | 64.27 | 63.27 | 64.20 | 59,352,660 | +0.43(+0.67%) |
Apr 11, 2007 | 64.23 | 64.25 | 63.38 | 63.77 | 76,832,048 | -0.40(-0.62%) |
Apr 10, 2007 | 63.93 | 64.38 | 63.84 | 64.17 | 61,095,064 | +0.18(+0.29%) |
Apr 09, 2007 | 64.15 | 64.19 | 63.79 | 63.99 | 48,533,700 | +0.10(+0.16%) |
Apr 05, 2007 | 63.89 | 64.18 | 63.81 | 63.88 | 31,059,264 | -0.10(-0.16%) |
Apr 04, 2007 | 63.92 | 64.00 | 63.54 | 63.99 | 45,031,092 | +0.03(+0.05%) |
Apr 03, 2007 | 63.59 | 64.15 | 63.54 | 63.96 | 55,919,280 | +0.62(+0.98%) |
Apr 02, 2007 | 63.23 | 63.35 | 62.86 | 63.34 | 46,025,336 | +0.19(+0.30%) |
Mar 30, 2007 | 63.03 | 63.58 | 62.53 | 63.15 | 68,403,768 | +0.26(+0.42%) |
Mar 29, 2007 | 63.29 | 63.34 | 62.34 | 62.88 | 62,750,340 | -0.03(-0.05%) |
Mar 28, 2007 | 62.92 | 63.14 | 62.43 | 62.92 | 85,547,240 | -0.33(-0.51%) |
Mar 27, 2007 | 63.54 | 63.59 | 63.02 | 63.24 | 51,288,368 | -0.31(-0.49%) |
Mar 26, 2007 | 63.79 | 63.92 | 63.12 | 63.55 | 59,076,424 | -0.17(-0.27%) |
Mar 23, 2007 | 63.72 | 63.87 | 63.57 | 63.73 | 46,840,856 | -0.02(-0.04%) |
Mar 22, 2007 | 63.98 | 64.01 | 63.46 | 63.75 | 51,550,492 | -0.06(-0.09%) |
Mar 21, 2007 | 62.71 | 64.42 | 62.53 | 63.81 | 97,762,056 | +1.19(+1.90%) |
Mar 20, 2007 | 62.10 | 62.66 | 61.91 | 62.61 | 58,411,456 | +0.47(+0.75%) |
Mar 19, 2007 | 61.81 | 62.33 | 61.80 | 62.15 | 71,419,744 | +0.70(+1.14%) |
Mar 16, 2007 | 61.80 | 61.99 | 60.79 | 61.45 | 96,975,760 | -0.34(-0.55%) |
Mar 15, 2007 | 61.25 | 61.88 | 61.25 | 61.79 | 105,808,904 | +0.44(+0.71%) |
Mar 14, 2007 | 60.68 | 61.37 | 59.99 | 61.35 | 162,484,560 | +0.68(+1.13%) |
Mar 13, 2007 | 62.26 | 61.99 | 60.56 | 60.67 | 121,363,480 | -1.60(-2.56%) |
Mar 12, 2007 | 61.83 | 62.35 | 61.75 | 62.26 | 45,269,848 | +0.11(+0.18%) |
Mar 09, 2007 | 62.09 | 62.17 | 61.49 | 62.15 | 87,044,688 | +0.49(+0.80%) |
Mar 08, 2007 | 61.73 | 62.09 | 61.21 | 61.66 | 96,794,248 | +0.53(+0.87%) |
Mar 07, 2007 | 61.39 | 61.64 | 60.99 | 61.13 | 69,749,800 | -0.08(-0.13%) |
Mar 06, 2007 | 60.56 | 61.72 | 60.51 | 61.21 | 118,411,936 | +1.51(+2.53%) |
Mar 05, 2007 | 60.43 | 61.38 | 59.68 | 59.70 | 153,881,584 | -1.29(-2.12%) |
Mar 02, 2007 | 62.09 | 62.25 | 60.95 | 60.99 | 121,223,704 | -1.29(-2.08%) |