Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.02 | 67.36 | 66.53 | 66.68 | 49,685 | -0.33(-0.49%) |
May 30, 2007 | 65.38 | 67.06 | 65.38 | 67.01 | 38,461 | +1.34(+2.05%) |
May 29, 2007 | 65.82 | 66.09 | 65.26 | 65.66 | 39,658 | -0.48(-0.73%) |
May 25, 2007 | 66.08 | 66.15 | 65.60 | 66.15 | 76,773 | +0.94(+1.43%) |
May 24, 2007 | 66.72 | 66.89 | 64.95 | 65.21 | 139,628 | -1.16(-1.74%) |
May 23, 2007 | 66.75 | 67.09 | 66.35 | 66.37 | 64,351 | +0.20(+0.30%) |
May 22, 2007 | 66.82 | 67.13 | 66.17 | 66.17 | 83,208 | -0.56(-0.84%) |
May 21, 2007 | 66.72 | 67.31 | 66.35 | 66.73 | 64,202 | +0.63(+0.95%) |
May 18, 2007 | 65.45 | 66.11 | 65.45 | 66.10 | 55,372 | +1.02(+1.56%) |
May 17, 2007 | 64.21 | 65.37 | 63.82 | 65.08 | 39,958 | +1.02(+1.59%) |
May 16, 2007 | 64.01 | 64.09 | 63.11 | 64.07 | 54,175 | +0.33(+0.52%) |
May 15, 2007 | 63.83 | 64.42 | 63.73 | 63.73 | 26,189 | -0.10(-0.16%) |
May 14, 2007 | 64.15 | 64.15 | 63.57 | 63.83 | 53,127 | +0.17(+0.26%) |
May 11, 2007 | 62.74 | 63.73 | 62.69 | 63.67 | 420,383 | +1.36(+2.18%) |
May 10, 2007 | 63.55 | 63.55 | 62.28 | 62.31 | 32,774 | -1.19(-1.87%) |
May 09, 2007 | 63.49 | 63.53 | 62.80 | 63.50 | 48,638 | +0.09(+0.14%) |
May 08, 2007 | 63.48 | 63.50 | 62.64 | 63.41 | 24,543 | -0.05(-0.08%) |
May 07, 2007 | 63.22 | 63.48 | 63.10 | 63.47 | 31,128 | +0.08(+0.13%) |
May 04, 2007 | 63.75 | 64.21 | 63.18 | 63.39 | 45,794 | -0.05(-0.07%) |
May 03, 2007 | 62.73 | 63.61 | 62.79 | 63.43 | 32,624 | +0.58(+0.92%) |
May 02, 2007 | 62.61 | 63.04 | 62.44 | 62.86 | 61,957 | +0.57(+0.92%) |
May 01, 2007 | 62.24 | 62.39 | 61.60 | 62.28 | 107,602 | +0.21(+0.34%) |
Apr 30, 2007 | 63.04 | 63.27 | 62.07 | 62.07 | 68,392 | -0.81(-1.29%) |
Apr 27, 2007 | 62.54 | 63.22 | 62.42 | 62.88 | 52,678 | -0.06(-0.10%) |
Apr 26, 2007 | 62.71 | 63.06 | 62.32 | 62.94 | 43,549 | +0.16(+0.26%) |
Apr 25, 2007 | 62.27 | 63.14 | 61.91 | 62.78 | 45,944 | +1.20(+1.94%) |
Apr 24, 2007 | 61.89 | 61.89 | 61.34 | 61.58 | 60,161 | -0.19(-0.30%) |
Apr 23, 2007 | 61.63 | 62.29 | 61.63 | 61.77 | 76,773 | +0.06(+0.10%) |
Apr 20, 2007 | 61.45 | 61.76 | 61.14 | 61.71 | 33,522 | +1.04(+1.71%) |
Apr 19, 2007 | 60.87 | 60.89 | 60.53 | 60.67 | 46,243 | -0.69(-1.12%) |
Apr 18, 2007 | 61.41 | 61.45 | 61.09 | 61.36 | 33,822 | -0.45(-0.74%) |
Apr 17, 2007 | 62.38 | 62.40 | 61.58 | 61.82 | 50,134 | -0.30(-0.48%) |
Apr 16, 2007 | 61.74 | 62.16 | 61.39 | 62.12 | 47,889 | +0.38(+0.62%) |
Apr 13, 2007 | 61.72 | 61.81 | 61.37 | 61.73 | 47,291 | +0.10(+0.16%) |
Apr 12, 2007 | 61.15 | 61.63 | 60.73 | 61.63 | 40,107 | +0.89(+1.46%) |
Apr 11, 2007 | 61.06 | 61.31 | 60.56 | 60.75 | 86,650 | -0.35(-0.58%) |
Apr 10, 2007 | 60.34 | 61.11 | 60.34 | 61.10 | 47,440 | +0.93(+1.54%) |
Apr 09, 2007 | 60.37 | 60.83 | 60.07 | 60.17 | 56,270 | -0.05(-0.08%) |
Apr 05, 2007 | 59.94 | 60.34 | 59.94 | 60.22 | 45,495 | +0.25(+0.42%) |
Apr 04, 2007 | 59.20 | 60.01 | 59.20 | 59.96 | 49,087 | +0.33(+0.55%) |
Apr 03, 2007 | 59.37 | 59.80 | 59.04 | 59.64 | 51,780 | +0.13(+0.21%) |
Apr 02, 2007 | 59.08 | 59.61 | 58.90 | 59.51 | 29,033 | +0.60(+1.02%) |
Mar 30, 2007 | 59.50 | 59.52 | 58.68 | 58.91 | 52,678 | -0.63(-1.07%) |
Mar 29, 2007 | 59.30 | 59.64 | 59.02 | 59.54 | 43,998 | +0.52(+0.88%) |
Mar 28, 2007 | 59.31 | 59.44 | 58.82 | 59.02 | 73,780 | -0.13(-0.21%) |
Mar 27, 2007 | 58.94 | 59.18 | 58.77 | 59.15 | 33,373 | +0.04(+0.07%) |
Mar 26, 2007 | 59.24 | 59.24 | 58.43 | 59.11 | 55,821 | +0.39(+0.66%) |
Mar 23, 2007 | 58.70 | 58.88 | 58.45 | 58.72 | 35,318 | +0.37(+0.64%) |
Mar 22, 2007 | 58.02 | 58.60 | 57.89 | 58.35 | 39,509 | +1.01(+1.76%) |
Mar 21, 2007 | 56.62 | 57.65 | 56.62 | 57.34 | 59,413 | +1.01(+1.79%) |
Mar 20, 2007 | 56.13 | 56.43 | 55.77 | 56.33 | 36,216 | +0.31(+0.55%) |
Mar 19, 2007 | 55.85 | 56.13 | 55.55 | 56.02 | 35,767 | +1.00(+1.82%) |
Mar 16, 2007 | 55.65 | 55.75 | 54.83 | 55.02 | 80,664 | -0.46(-0.83%) |
Mar 15, 2007 | 55.60 | 55.81 | 55.35 | 55.48 | 49,236 | -0.12(-0.22%) |
Mar 14, 2007 | 55.20 | 55.65 | 54.54 | 55.60 | 84,106 | +0.74(+1.35%) |
Mar 13, 2007 | 55.56 | 56.20 | 54.86 | 54.86 | 36,366 | -0.70(-1.26%) |
Mar 12, 2007 | 55.55 | 55.79 | 55.38 | 55.56 | 30,679 | -0.23(-0.42%) |
Mar 09, 2007 | 56.21 | 56.29 | 55.56 | 55.79 | 58,814 | -0.07(-0.12%) |
Mar 08, 2007 | 56.03 | 56.15 | 55.60 | 55.86 | 32,475 | +0.23(+0.42%) |
Mar 07, 2007 | 54.94 | 56.43 | 54.88 | 55.63 | 48,338 | +0.82(+1.49%) |
Mar 06, 2007 | 54.46 | 54.89 | 54.24 | 54.81 | 74,827 | +1.08(+2.00%) |
Mar 05, 2007 | 53.74 | 54.55 | 53.64 | 53.74 | 40,856 | -0.67(-1.23%) |
Mar 02, 2007 | 55.09 | 55.10 | 54.18 | 54.41 | 40,407 | -0.96(-1.73%) |