Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 74.86 | 75.19 | 73.92 | 75.13 | 1,879,855 | +0.29(+0.39%) |
May 30, 2007 | 74.91 | 75.72 | 73.78 | 74.84 | 3,430,317 | -0.37(-0.49%) |
May 29, 2007 | 73.40 | 75.24 | 73.06 | 75.20 | 4,106,535 | +2.69(+3.71%) |
May 25, 2007 | 74.16 | 74.39 | 71.51 | 72.51 | 5,176,862 | +0.00(+0.00%) |
May 24, 2007 | 74.06 | 74.86 | 72.38 | 72.51 | 4,391,622 | -1.55(-2.09%) |
May 23, 2007 | 76.06 | 76.31 | 73.90 | 74.06 | 6,629,176 | -1.49(-1.98%) |
May 22, 2007 | 74.62 | 77.70 | 74.28 | 75.55 | 20,457,724 | +16.09(+27.05%) |
May 21, 2007 | 59.33 | 59.87 | 58.92 | 59.47 | 1,702,826 | +0.14(+0.24%) |
May 18, 2007 | 60.26 | 60.80 | 58.84 | 59.33 | 1,496,763 | -0.83(-1.38%) |
May 17, 2007 | 60.22 | 61.10 | 59.54 | 60.16 | 2,257,058 | +1.24(+2.10%) |
May 16, 2007 | 58.57 | 59.35 | 58.41 | 58.92 | 1,977,579 | +1.05(+1.81%) |
May 15, 2007 | 58.81 | 59.26 | 57.79 | 57.87 | 1,777,413 | -0.87(-1.48%) |
May 14, 2007 | 59.70 | 59.90 | 58.64 | 58.74 | 1,396,685 | -0.88(-1.47%) |
May 11, 2007 | 59.77 | 60.37 | 58.96 | 59.62 | 1,682,588 | +0.13(+0.22%) |
May 10, 2007 | 60.74 | 60.84 | 59.30 | 59.49 | 1,199,596 | -1.47(-2.42%) |
May 09, 2007 | 60.27 | 61.23 | 59.86 | 60.96 | 1,129,818 | +0.22(+0.36%) |
May 08, 2007 | 60.18 | 60.93 | 59.72 | 60.74 | 1,769,656 | +0.56(+0.93%) |
May 07, 2007 | 61.31 | 61.26 | 59.33 | 60.18 | 3,333,203 | -0.90(-1.47%) |
May 04, 2007 | 61.76 | 62.73 | 60.57 | 61.08 | 2,084,654 | -0.68(-1.10%) |
May 03, 2007 | 63.15 | 63.47 | 61.46 | 61.76 | 3,637,918 | -2.78(-4.30%) |
May 02, 2007 | 63.08 | 65.06 | 62.95 | 64.54 | 1,612,781 | +1.42(+2.24%) |
May 01, 2007 | 63.39 | 63.78 | 62.99 | 63.12 | 1,287,652 | -0.41(-0.64%) |
Apr 30, 2007 | 65.37 | 65.39 | 63.53 | 63.53 | 1,041,987 | -1.62(-2.49%) |
Apr 27, 2007 | 66.32 | 66.36 | 64.92 | 65.15 | 1,127,384 | -1.47(-2.21%) |
Apr 26, 2007 | 65.71 | 67.20 | 65.71 | 66.63 | 1,283,131 | +0.86(+1.31%) |
Apr 25, 2007 | 66.58 | 66.58 | 65.65 | 65.77 | 989,557 | -0.18(-0.27%) |
Apr 24, 2007 | 67.05 | 67.32 | 65.47 | 65.95 | 1,066,515 | -0.61(-0.92%) |
Apr 23, 2007 | 67.17 | 67.41 | 66.50 | 66.56 | 934,934 | -0.66(-0.98%) |
Apr 20, 2007 | 67.97 | 68.30 | 67.03 | 67.22 | 958,380 | -0.15(-0.22%) |
Apr 19, 2007 | 68.02 | 68.37 | 66.75 | 67.37 | 1,486,028 | -1.07(-1.56%) |
Apr 18, 2007 | 67.97 | 70.23 | 67.81 | 68.44 | 2,401,775 | +0.39(+0.57%) |
Apr 17, 2007 | 68.16 | 68.36 | 67.23 | 68.05 | 682,781 | -0.01(-0.01%) |
Apr 16, 2007 | 68.55 | 68.91 | 67.97 | 68.06 | 747,006 | -0.46(-0.68%) |
Apr 13, 2007 | 68.02 | 68.57 | 67.59 | 68.53 | 554,253 | +0.61(+0.90%) |
Apr 12, 2007 | 67.15 | 68.09 | 66.33 | 67.91 | 745,714 | +0.77(+1.15%) |
Apr 11, 2007 | 68.02 | 68.09 | 66.55 | 67.14 | 875,231 | -0.66(-0.98%) |
Apr 10, 2007 | 69.14 | 69.14 | 67.52 | 67.80 | 840,086 | -0.76(-1.10%) |
Apr 09, 2007 | 68.20 | 68.95 | 67.87 | 68.55 | 734,228 | +0.47(+0.69%) |
Apr 05, 2007 | 68.77 | 69.70 | 68.05 | 68.08 | 874,701 | -0.91(-1.31%) |
Apr 04, 2007 | 68.96 | 69.10 | 68.09 | 68.99 | 742,909 | +0.43(+0.62%) |
Apr 03, 2007 | 68.02 | 69.05 | 68.01 | 68.56 | 1,157,447 | +0.94(+1.40%) |
Apr 02, 2007 | 66.22 | 67.69 | 66.13 | 67.62 | 1,702,508 | +1.95(+2.96%) |
Mar 30, 2007 | 66.15 | 66.43 | 65.42 | 65.67 | 704,059 | -0.35(-0.53%) |
Mar 29, 2007 | 66.22 | 66.87 | 64.90 | 66.02 | 860,093 | +0.56(+0.85%) |
Mar 28, 2007 | 65.61 | 66.22 | 65.13 | 65.47 | 866,868 | -0.94(-1.42%) |
Mar 27, 2007 | 67.45 | 67.45 | 65.67 | 66.41 | 1,308,294 | -1.23(-1.82%) |
Mar 26, 2007 | 67.64 | 67.79 | 66.51 | 67.64 | 810,157 | +0.31(+0.46%) |
Mar 23, 2007 | 68.30 | 68.42 | 67.02 | 67.33 | 1,061,858 | -0.83(-1.22%) |
Mar 22, 2007 | 67.07 | 68.47 | 65.18 | 68.16 | 1,693,299 | +0.85(+1.26%) |
Mar 21, 2007 | 65.98 | 67.86 | 65.84 | 67.31 | 2,224,929 | +0.58(+0.86%) |
Mar 20, 2007 | 64.19 | 67.04 | 64.13 | 66.73 | 2,766,378 | +2.68(+4.19%) |
Mar 19, 2007 | 63.58 | 64.47 | 63.19 | 64.05 | 681,088 | +0.98(+1.56%) |
Mar 16, 2007 | 63.85 | 64.06 | 62.57 | 63.07 | 1,301,837 | -0.79(-1.24%) |
Mar 15, 2007 | 63.27 | 64.35 | 63.21 | 63.86 | 1,283,629 | +0.59(+0.93%) |
Mar 14, 2007 | 63.55 | 63.55 | 61.68 | 63.27 | 2,756,004 | -0.16(-0.25%) |
Mar 13, 2007 | 64.06 | 64.40 | 62.58 | 63.43 | 2,413,554 | -0.62(-0.97%) |
Mar 12, 2007 | 64.35 | 65.38 | 63.85 | 64.06 | 2,169,129 | +0.42(+0.65%) |
Mar 09, 2007 | 64.24 | 64.44 | 62.61 | 63.64 | 1,222,761 | +0.04(+0.06%) |
Mar 08, 2007 | 62.54 | 64.36 | 62.41 | 63.60 | 1,896,863 | +1.99(+3.24%) |
Mar 07, 2007 | 62.96 | 62.96 | 61.28 | 61.61 | 2,560,484 | -1.48(-2.35%) |
Mar 06, 2007 | 63.27 | 63.74 | 61.73 | 63.09 | 3,054,099 | +1.57(+2.55%) |
Mar 05, 2007 | 64.71 | 64.71 | 61.27 | 61.53 | 4,165,286 | -3.81(-5.83%) |
Mar 02, 2007 | 67.71 | 67.89 | 64.71 | 65.33 | 5,008,866 | -2.38(-3.52%) |