Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.03 | 67.32 | 66.99 | 67.22 | 26,060 | +0.36(+0.54%) |
May 30, 2007 | 65.94 | 66.85 | 65.75 | 66.85 | 23,399 | +0.60(+0.90%) |
May 29, 2007 | 66.21 | 66.38 | 65.99 | 66.26 | 15,636 | +0.31(+0.46%) |
May 25, 2007 | 65.69 | 65.95 | 65.61 | 65.95 | 26,947 | +0.64(+0.98%) |
May 24, 2007 | 66.44 | 66.63 | 65.18 | 65.31 | 92,266 | -1.06(-1.59%) |
May 23, 2007 | 66.71 | 67.06 | 66.36 | 66.37 | 36,928 | -0.23(-0.34%) |
May 22, 2007 | 66.20 | 66.67 | 66.20 | 66.59 | 13,862 | +0.40(+0.60%) |
May 21, 2007 | 65.44 | 66.46 | 65.39 | 66.20 | 47,463 | +0.79(+1.21%) |
May 18, 2007 | 64.65 | 65.54 | 64.65 | 65.40 | 14,638 | +0.84(+1.30%) |
May 17, 2007 | 64.56 | 64.85 | 64.40 | 64.56 | 38,370 | -0.17(-0.26%) |
May 16, 2007 | 64.49 | 64.74 | 64.01 | 64.74 | 30,829 | +0.37(+0.57%) |
May 15, 2007 | 64.72 | 65.18 | 64.26 | 64.37 | 38,370 | -0.49(-0.75%) |
May 14, 2007 | 65.25 | 65.44 | 64.73 | 64.85 | 21,292 | -0.42(-0.65%) |
May 11, 2007 | 64.88 | 65.28 | 64.73 | 65.28 | 22,512 | +0.85(+1.32%) |
May 10, 2007 | 65.26 | 65.30 | 64.43 | 64.43 | 18,187 | -1.24(-1.89%) |
May 09, 2007 | 64.95 | 65.80 | 64.88 | 65.67 | 25,173 | +0.43(+0.66%) |
May 08, 2007 | 64.86 | 65.24 | 64.45 | 65.24 | 32,603 | +0.03(+0.04%) |
May 07, 2007 | 65.36 | 65.36 | 65.14 | 65.21 | 20,515 | -0.16(-0.25%) |
May 04, 2007 | 65.20 | 65.38 | 64.97 | 65.38 | 27,169 | +0.37(+0.57%) |
May 03, 2007 | 64.98 | 65.14 | 64.78 | 65.01 | 12,531 | +0.07(+0.11%) |
May 02, 2007 | 63.82 | 65.13 | 63.82 | 64.93 | 199,614 | +1.05(+1.64%) |
May 01, 2007 | 64.01 | 64.07 | 63.41 | 63.89 | 21,846 | -0.04(-0.06%) |
Apr 30, 2007 | 65.07 | 65.07 | 63.92 | 63.92 | 25,506 | -1.09(-1.67%) |
Apr 27, 2007 | 64.92 | 65.22 | 64.86 | 65.01 | 21,292 | -0.11(-0.17%) |
Apr 26, 2007 | 64.88 | 65.21 | 64.65 | 65.12 | 22,733 | +0.31(+0.47%) |
Apr 25, 2007 | 64.75 | 65.04 | 64.39 | 64.82 | 36,706 | +0.38(+0.59%) |
Apr 24, 2007 | 64.57 | 64.57 | 63.92 | 64.44 | 36,817 | -0.10(-0.15%) |
Apr 23, 2007 | 64.39 | 64.59 | 64.30 | 64.54 | 41,142 | +0.14(+0.22%) |
Apr 20, 2007 | 64.16 | 64.39 | 64.02 | 64.39 | 17,965 | +0.65(+1.02%) |
Apr 19, 2007 | 63.64 | 64.10 | 63.42 | 63.74 | 25,617 | -0.38(-0.59%) |
Apr 18, 2007 | 64.26 | 64.30 | 63.92 | 64.12 | 67,536 | -0.29(-0.45%) |
Apr 17, 2007 | 64.73 | 64.73 | 64.25 | 64.41 | 60,438 | -0.18(-0.28%) |
Apr 16, 2007 | 64.22 | 64.59 | 64.17 | 64.59 | 48,905 | +0.76(+1.19%) |
Apr 13, 2007 | 63.55 | 63.83 | 63.27 | 63.83 | 77,960 | +0.33(+0.53%) |
Apr 12, 2007 | 62.87 | 63.50 | 62.72 | 63.50 | 34,378 | +0.53(+0.84%) |
Apr 11, 2007 | 63.31 | 63.31 | 62.74 | 62.97 | 41,475 | -0.23(-0.36%) |
Apr 10, 2007 | 63.01 | 63.33 | 63.01 | 63.19 | 21,403 | +0.17(+0.27%) |
Apr 09, 2007 | 63.03 | 63.18 | 62.81 | 63.02 | 42,029 | +0.03(+0.04%) |
Apr 05, 2007 | 62.69 | 63.07 | 62.69 | 63.00 | 25,395 | +0.29(+0.46%) |
Apr 04, 2007 | 62.61 | 62.73 | 62.38 | 62.71 | 33,712 | +0.04(+0.06%) |
Apr 03, 2007 | 62.35 | 62.77 | 62.34 | 62.67 | 40,810 | +0.63(+1.02%) |
Apr 02, 2007 | 61.95 | 62.04 | 61.70 | 62.04 | 18,187 | +0.30(+0.48%) |
Mar 30, 2007 | 61.79 | 62.04 | 61.42 | 61.74 | 67,758 | +0.08(+0.13%) |
Mar 29, 2007 | 62.10 | 62.10 | 61.13 | 61.66 | 25,395 | +0.07(+0.12%) |
Mar 28, 2007 | 61.62 | 61.81 | 61.21 | 61.59 | 31,938 | -0.43(-0.70%) |
Mar 27, 2007 | 62.17 | 62.17 | 61.79 | 62.02 | 18,408 | -0.24(-0.39%) |
Mar 26, 2007 | 62.40 | 62.45 | 61.76 | 62.27 | 36,374 | +0.05(+0.07%) |
Mar 23, 2007 | 62.13 | 62.32 | 62.08 | 62.22 | 23,288 | +0.09(+0.15%) |
Mar 22, 2007 | 62.10 | 62.14 | 61.82 | 62.13 | 24,286 | +0.20(+0.32%) |
Mar 21, 2007 | 61.08 | 61.99 | 60.93 | 61.93 | 23,399 | +1.03(+1.69%) |
Mar 20, 2007 | 60.43 | 60.92 | 60.42 | 60.90 | 28,056 | +0.49(+0.81%) |
Mar 19, 2007 | 60.22 | 60.61 | 60.22 | 60.42 | 16,412 | +0.59(+0.98%) |
Mar 16, 2007 | 60.04 | 60.24 | 59.61 | 59.83 | 60,327 | -0.29(-0.48%) |
Mar 15, 2007 | 59.75 | 60.12 | 59.75 | 60.12 | 14,638 | +0.52(+0.88%) |
Mar 14, 2007 | 59.26 | 59.72 | 58.61 | 59.60 | 67,647 | +0.31(+0.52%) |
Mar 13, 2007 | 60.53 | 60.39 | 59.24 | 59.29 | 26,726 | -1.24(-2.06%) |
Mar 12, 2007 | 60.27 | 60.64 | 60.16 | 60.53 | 17,410 | +0.20(+0.33%) |
Mar 09, 2007 | 60.50 | 60.52 | 59.93 | 60.34 | 40,144 | +0.38(+0.63%) |
Mar 08, 2007 | 60.01 | 60.37 | 59.88 | 59.96 | 48,683 | +0.40(+0.67%) |
Mar 07, 2007 | 59.57 | 59.93 | 59.42 | 59.56 | 43,582 | -0.01(-0.02%) |
Mar 06, 2007 | 58.97 | 59.74 | 58.97 | 59.57 | 15,303 | +1.23(+2.10%) |
Mar 05, 2007 | 58.46 | 59.35 | 58.32 | 58.34 | 41,142 | -0.86(-1.45%) |
Mar 02, 2007 | 60.13 | 60.25 | 59.20 | 59.20 | 29,831 | -1.29(-2.13%) |