Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 65.27 | 65.42 | 65.15 | 65.29 | 65,786 | +0.36(+0.56%) |
May 30, 2007 | 64.23 | 64.94 | 64.11 | 64.93 | 81,272 | +0.27(+0.41%) |
May 29, 2007 | 65.05 | 65.05 | 64.51 | 64.66 | 37,259 | +0.10(+0.16%) |
May 25, 2007 | 64.47 | 64.75 | 64.28 | 64.56 | 204,112 | +0.36(+0.56%) |
May 24, 2007 | 64.96 | 65.07 | 64.20 | 64.20 | 60,546 | -0.67(-1.04%) |
May 23, 2007 | 65.21 | 65.30 | 64.84 | 64.87 | 52,862 | +0.29(+0.44%) |
May 22, 2007 | 64.70 | 64.78 | 64.57 | 64.58 | 492,641 | +0.10(+0.16%) |
May 21, 2007 | 64.58 | 65.10 | 64.40 | 64.48 | 111,196 | -0.23(-0.36%) |
May 18, 2007 | 64.58 | 64.85 | 64.46 | 64.71 | 81,272 | +0.39(+0.60%) |
May 17, 2007 | 64.24 | 64.45 | 64.09 | 64.33 | 166,038 | -0.24(-0.37%) |
May 16, 2007 | 64.53 | 64.63 | 64.15 | 64.57 | 66,834 | +0.20(+0.31%) |
May 15, 2007 | 64.24 | 64.83 | 64.16 | 64.37 | 74,868 | +0.03(+0.04%) |
May 14, 2007 | 64.51 | 64.61 | 64.18 | 64.34 | 61,944 | -0.32(-0.49%) |
May 11, 2007 | 64.08 | 64.66 | 64.08 | 64.66 | 27,362 | +1.00(+1.58%) |
May 10, 2007 | 64.46 | 64.58 | 63.57 | 63.66 | 66,252 | -1.29(-1.98%) |
May 09, 2007 | 64.63 | 64.95 | 64.61 | 64.95 | 20,027 | +0.43(+0.67%) |
May 08, 2007 | 64.50 | 64.52 | 64.19 | 64.52 | 148,921 | -0.43(-0.66%) |
May 07, 2007 | 65.00 | 65.03 | 64.90 | 64.95 | 60,197 | +0.19(+0.30%) |
May 04, 2007 | 64.66 | 64.81 | 64.60 | 64.75 | 29,225 | +0.66(+1.03%) |
May 03, 2007 | 64.10 | 64.11 | 63.81 | 64.10 | 65,437 | -0.03(-0.05%) |
May 02, 2007 | 63.73 | 64.18 | 63.73 | 64.13 | 30,506 | +0.50(+0.78%) |
May 01, 2007 | 63.85 | 63.85 | 63.30 | 63.63 | 61,944 | -0.02(-0.03%) |
Apr 30, 2007 | 63.77 | 64.12 | 63.65 | 63.65 | 61,129 | -0.26(-0.40%) |
Apr 27, 2007 | 63.75 | 64.00 | 63.66 | 63.91 | 30,156 | -0.09(-0.13%) |
Apr 26, 2007 | 64.24 | 64.28 | 63.87 | 63.99 | 69,861 | -0.37(-0.57%) |
Apr 25, 2007 | 64.16 | 64.40 | 63.99 | 64.36 | 68,813 | +0.66(+1.04%) |
Apr 24, 2007 | 63.81 | 63.82 | 63.49 | 63.70 | 166,503 | -0.15(-0.23%) |
Apr 23, 2007 | 63.96 | 64.10 | 63.82 | 63.85 | 38,773 | -0.51(-0.79%) |
Apr 20, 2007 | 64.17 | 64.35 | 64.14 | 64.35 | 252,084 | +0.64(+1.00%) |
Apr 19, 2007 | 63.30 | 63.91 | 63.30 | 63.72 | 153,462 | -0.13(-0.20%) |
Apr 18, 2007 | 63.87 | 64.15 | 63.67 | 63.85 | 45,642 | -0.10(-0.15%) |
Apr 17, 2007 | 63.99 | 64.10 | 63.79 | 63.94 | 57,752 | -0.17(-0.27%) |
Apr 16, 2007 | 63.73 | 64.14 | 63.73 | 64.11 | 84,416 | +0.67(+1.06%) |
Apr 13, 2007 | 63.30 | 63.48 | 63.08 | 63.44 | 32,718 | +0.21(+0.34%) |
Apr 12, 2007 | 62.62 | 63.23 | 62.56 | 63.23 | 26,314 | +0.40(+0.63%) |
Apr 11, 2007 | 63.29 | 63.29 | 62.66 | 62.83 | 44,711 | -0.49(-0.77%) |
Apr 10, 2007 | 63.06 | 63.32 | 63.00 | 63.32 | 39,937 | +0.70(+1.11%) |
Apr 09, 2007 | 62.66 | 62.76 | 62.52 | 62.63 | 129,593 | -0.21(-0.33%) |
Apr 05, 2007 | 62.56 | 62.85 | 62.54 | 62.83 | 29,109 | +0.24(+0.38%) |
Apr 04, 2007 | 62.34 | 62.59 | 62.22 | 62.59 | 529,319 | +0.33(+0.52%) |
Apr 03, 2007 | 61.97 | 62.32 | 61.97 | 62.27 | 60,197 | +0.65(+1.06%) |
Apr 02, 2007 | 61.43 | 61.66 | 61.23 | 61.61 | 21,657 | +0.22(+0.36%) |
Mar 30, 2007 | 61.31 | 61.60 | 61.14 | 61.39 | 51,115 | +0.04(+0.07%) |
Mar 29, 2007 | 61.33 | 61.39 | 60.97 | 61.35 | 54,375 | +0.64(+1.05%) |
Mar 28, 2007 | 60.88 | 61.01 | 60.65 | 60.71 | 16,883 | -0.65(-1.06%) |
Mar 27, 2007 | 61.24 | 61.42 | 61.14 | 61.36 | 44,245 | -0.27(-0.43%) |
Mar 26, 2007 | 61.62 | 61.64 | 60.94 | 61.63 | 41,334 | +0.17(+0.28%) |
Mar 23, 2007 | 61.42 | 61.66 | 61.41 | 61.46 | 70,793 | +0.04(+0.07%) |
Mar 22, 2007 | 61.59 | 61.66 | 61.32 | 61.42 | 89,655 | -0.33(-0.54%) |
Mar 21, 2007 | 60.55 | 61.81 | 60.44 | 61.75 | 203,181 | +1.34(+2.22%) |
Mar 20, 2007 | 59.69 | 60.42 | 59.69 | 60.41 | 61,594 | +0.58(+0.98%) |
Mar 19, 2007 | 59.52 | 59.83 | 59.42 | 59.83 | 17,465 | +0.78(+1.32%) |
Mar 16, 2007 | 59.13 | 59.45 | 58.92 | 59.05 | 61,944 | +0.20(+0.34%) |
Mar 15, 2007 | 58.44 | 58.90 | 58.31 | 58.85 | 114,456 | +0.46(+0.78%) |
Mar 14, 2007 | 58.03 | 58.39 | 57.37 | 58.39 | 102,929 | +0.07(+0.12%) |
Mar 13, 2007 | 59.59 | 59.32 | 58.31 | 58.32 | 50,882 | -1.27(-2.13%) |
Mar 12, 2007 | 59.22 | 59.72 | 59.22 | 59.59 | 29,807 | +0.33(+0.55%) |
Mar 09, 2007 | 59.28 | 59.40 | 59.08 | 59.27 | 78,361 | +0.20(+0.33%) |
Mar 08, 2007 | 58.97 | 59.25 | 58.90 | 59.07 | 73,587 | +0.63(+1.07%) |
Mar 07, 2007 | 58.39 | 58.78 | 58.33 | 58.44 | 58,683 | -0.04(-0.07%) |
Mar 06, 2007 | 58.01 | 58.50 | 57.93 | 58.49 | 55,423 | +1.63(+2.87%) |
Mar 05, 2007 | 57.06 | 57.50 | 56.86 | 56.86 | 101,183 | -1.29(-2.22%) |
Mar 02, 2007 | 58.24 | 58.56 | 57.98 | 58.14 | 85,697 | -0.45(-0.76%) |