Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.99 | 68.18 | 67.06 | 67.66 | 559,238 | -0.03(-0.04%) |
May 30, 2007 | 66.06 | 67.84 | 66.06 | 67.69 | 421,488 | +1.04(+1.56%) |
May 29, 2007 | 66.06 | 66.65 | 65.55 | 66.65 | 745,340 | +1.77(+2.73%) |
May 25, 2007 | 65.03 | 65.50 | 64.26 | 64.88 | 530,942 | +0.38(+0.59%) |
May 24, 2007 | 65.34 | 65.41 | 63.59 | 64.50 | 736,944 | -1.04(-1.58%) |
May 23, 2007 | 66.42 | 67.02 | 65.46 | 65.54 | 320,741 | -0.59(-0.89%) |
May 22, 2007 | 66.38 | 66.96 | 65.69 | 66.12 | 476,059 | +0.38(+0.58%) |
May 21, 2007 | 65.41 | 66.73 | 65.41 | 65.74 | 483,522 | +0.14(+0.22%) |
May 18, 2007 | 66.73 | 66.89 | 65.53 | 65.60 | 689,525 | -1.13(-1.70%) |
May 17, 2007 | 67.54 | 67.71 | 66.69 | 66.73 | 508,709 | -1.45(-2.12%) |
May 16, 2007 | 69.41 | 69.41 | 67.77 | 68.18 | 591,265 | -0.83(-1.20%) |
May 15, 2007 | 71.61 | 71.70 | 68.82 | 69.01 | 743,940 | -2.73(-3.81%) |
May 14, 2007 | 71.72 | 72.15 | 71.39 | 71.74 | 706,627 | +0.82(+1.16%) |
May 11, 2007 | 71.03 | 71.20 | 70.60 | 70.92 | 465,954 | +0.53(+0.76%) |
May 10, 2007 | 69.67 | 70.90 | 69.57 | 70.39 | 874,227 | +0.07(+0.10%) |
May 09, 2007 | 68.85 | 70.36 | 68.85 | 70.31 | 669,935 | +1.23(+1.79%) |
May 08, 2007 | 68.24 | 69.17 | 68.11 | 69.08 | 441,078 | +0.28(+0.41%) |
May 07, 2007 | 69.18 | 69.21 | 68.47 | 68.80 | 413,248 | +0.16(+0.23%) |
May 04, 2007 | 68.66 | 69.08 | 67.90 | 68.64 | 559,393 | -0.19(-0.27%) |
May 03, 2007 | 69.01 | 69.23 | 68.57 | 68.82 | 231,033 | -0.02(-0.03%) |
May 02, 2007 | 67.90 | 69.02 | 67.52 | 68.84 | 323,695 | +0.78(+1.14%) |
May 01, 2007 | 68.19 | 69.90 | 67.50 | 68.06 | 734,767 | -0.02(-0.03%) |
Apr 30, 2007 | 66.94 | 68.98 | 66.94 | 68.08 | 699,319 | -0.86(-1.24%) |
Apr 27, 2007 | 68.68 | 69.14 | 68.36 | 68.94 | 276,120 | +0.16(+0.23%) |
Apr 26, 2007 | 68.28 | 69.14 | 67.93 | 68.78 | 302,862 | +0.35(+0.51%) |
Apr 25, 2007 | 68.56 | 68.89 | 67.93 | 68.43 | 992,076 | +0.38(+0.56%) |
Apr 24, 2007 | 67.46 | 68.36 | 66.81 | 68.05 | 1,054,887 | +0.75(+1.12%) |
Apr 23, 2007 | 65.97 | 67.32 | 65.97 | 67.30 | 379,355 | +1.17(+1.77%) |
Apr 20, 2007 | 66.41 | 66.50 | 65.79 | 66.13 | 340,642 | +1.04(+1.60%) |
Apr 19, 2007 | 64.87 | 65.19 | 63.82 | 65.08 | 287,470 | -0.51(-0.78%) |
Apr 18, 2007 | 65.58 | 66.00 | 65.54 | 65.60 | 239,895 | -0.23(-0.35%) |
Apr 17, 2007 | 64.92 | 65.85 | 64.76 | 65.83 | 313,745 | +0.86(+1.32%) |
Apr 16, 2007 | 65.45 | 65.70 | 64.63 | 64.98 | 270,990 | -0.06(-0.10%) |
Apr 13, 2007 | 64.38 | 65.06 | 63.86 | 65.04 | 448,696 | +0.57(+0.89%) |
Apr 12, 2007 | 63.39 | 65.25 | 63.39 | 64.47 | 260,573 | -0.81(-1.24%) |
Apr 11, 2007 | 64.64 | 65.75 | 64.64 | 65.28 | 650,345 | -0.53(-0.81%) |
Apr 10, 2007 | 65.35 | 65.90 | 64.96 | 65.81 | 225,281 | +0.43(+0.66%) |
Apr 09, 2007 | 65.25 | 65.68 | 64.88 | 65.38 | 210,511 | +0.08(+0.13%) |
Apr 05, 2007 | 65.64 | 65.72 | 65.22 | 65.30 | 201,338 | -0.32(-0.49%) |
Apr 04, 2007 | 65.83 | 65.85 | 64.76 | 65.62 | 391,948 | -0.08(-0.13%) |
Apr 03, 2007 | 65.25 | 65.77 | 64.78 | 65.70 | 254,821 | +0.69(+1.07%) |
Apr 02, 2007 | 64.54 | 65.01 | 64.14 | 65.01 | 344,840 | +0.45(+0.70%) |
Mar 30, 2007 | 64.32 | 64.72 | 63.72 | 64.56 | 369,560 | +0.50(+0.78%) |
Mar 29, 2007 | 64.64 | 64.64 | 63.86 | 64.06 | 411,849 | -0.23(-0.36%) |
Mar 28, 2007 | 63.87 | 64.82 | 63.68 | 64.29 | 671,179 | -0.02(-0.03%) |
Mar 27, 2007 | 64.41 | 64.56 | 63.84 | 64.31 | 739,432 | -0.55(-0.84%) |
Mar 26, 2007 | 65.38 | 65.71 | 64.42 | 64.85 | 374,224 | -0.66(-1.01%) |
Mar 23, 2007 | 66.15 | 66.25 | 65.52 | 65.52 | 402,831 | -0.51(-0.77%) |
Mar 22, 2007 | 66.51 | 66.65 | 65.98 | 66.02 | 265,859 | -0.15(-0.23%) |
Mar 21, 2007 | 65.25 | 66.39 | 64.74 | 66.18 | 395,680 | +0.93(+1.42%) |
Mar 20, 2007 | 64.93 | 65.30 | 64.51 | 65.25 | 507,154 | +0.16(+0.25%) |
Mar 19, 2007 | 65.08 | 65.53 | 64.76 | 65.09 | 579,294 | +0.53(+0.82%) |
Mar 16, 2007 | 65.55 | 65.76 | 64.47 | 64.56 | 515,861 | -0.98(-1.50%) |
Mar 15, 2007 | 65.22 | 65.97 | 64.32 | 65.55 | 1,070,279 | +0.40(+0.61%) |
Mar 14, 2007 | 65.05 | 65.35 | 63.87 | 65.15 | 646,303 | +0.24(+0.37%) |
Mar 13, 2007 | 67.17 | 66.64 | 64.75 | 64.91 | 629,823 | -2.26(-3.36%) |
Mar 12, 2007 | 66.51 | 67.48 | 66.43 | 67.17 | 321,519 | -0.06(-0.09%) |
Mar 09, 2007 | 66.96 | 67.23 | 66.36 | 67.23 | 585,979 | +0.91(+1.38%) |
Mar 08, 2007 | 66.34 | 67.18 | 66.03 | 66.31 | 545,712 | +0.77(+1.18%) |
Mar 07, 2007 | 66.29 | 66.71 | 65.03 | 65.54 | 1,862,883 | -0.75(-1.13%) |
Mar 06, 2007 | 65.75 | 66.96 | 65.73 | 66.29 | 1,065,149 | +1.40(+2.15%) |
Mar 05, 2007 | 66.15 | 67.15 | 64.87 | 64.89 | 778,922 | -1.90(-2.85%) |
Mar 02, 2007 | 67.63 | 68.52 | 66.80 | 66.80 | 518,970 | -1.03(-1.52%) |