Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 65.33 | 65.35 | 65.08 | 65.29 | 276,360 | +0.04(+0.06%) |
May 30, 2007 | 65.34 | 65.35 | 65.15 | 65.25 | 209,063 | +0.06(+0.09%) |
May 29, 2007 | 65.33 | 65.33 | 65.12 | 65.19 | 380,892 | -0.20(-0.30%) |
May 25, 2007 | 65.29 | 65.41 | 65.26 | 65.39 | 296,809 | +0.09(+0.14%) |
May 24, 2007 | 65.28 | 65.33 | 65.07 | 65.29 | 378,145 | +0.08(+0.12%) |
May 23, 2007 | 65.24 | 65.27 | 65.05 | 65.22 | 356,781 | -0.01(-0.01%) |
May 22, 2007 | 65.43 | 65.45 | 65.14 | 65.22 | 297,633 | -0.26(-0.39%) |
May 21, 2007 | 65.29 | 65.48 | 65.22 | 65.48 | 212,268 | +0.16(+0.25%) |
May 18, 2007 | 65.46 | 65.53 | 65.25 | 65.31 | 177,475 | -0.17(-0.26%) |
May 17, 2007 | 65.49 | 65.54 | 65.41 | 65.48 | 170,150 | -0.03(-0.04%) |
May 16, 2007 | 65.59 | 65.63 | 65.50 | 65.51 | 355,408 | -0.07(-0.10%) |
May 15, 2007 | 65.66 | 65.68 | 65.46 | 65.58 | 255,149 | -0.18(-0.27%) |
May 14, 2007 | 65.96 | 65.98 | 65.75 | 65.75 | 196,855 | -0.10(-0.16%) |
May 11, 2007 | 66.07 | 66.13 | 65.85 | 65.86 | 175,949 | -0.12(-0.18%) |
May 10, 2007 | 65.96 | 66.03 | 65.88 | 65.98 | 199,072 | +0.14(+0.22%) |
May 09, 2007 | 66.07 | 66.07 | 65.81 | 65.83 | 198,076 | -0.21(-0.32%) |
May 08, 2007 | 66.09 | 66.09 | 65.95 | 66.04 | 250,418 | +0.08(+0.12%) |
May 07, 2007 | 65.98 | 66.02 | 65.84 | 65.96 | 213,946 | -0.05(-0.07%) |
May 04, 2007 | 66.09 | 66.14 | 65.98 | 66.01 | 175,796 | +0.03(+0.05%) |
May 03, 2007 | 66.07 | 66.07 | 65.92 | 65.98 | 170,631 | -0.16(-0.25%) |
May 02, 2007 | 66.23 | 66.23 | 66.05 | 66.14 | 432,624 | -0.01(-0.01%) |
May 01, 2007 | 66.23 | 66.24 | 65.94 | 66.14 | 272,851 | -0.26(-0.40%) |
Apr 30, 2007 | 66.25 | 66.41 | 66.22 | 66.41 | 644,892 | +0.35(+0.54%) |
Apr 27, 2007 | 66.17 | 66.21 | 66.05 | 66.05 | 220,813 | +0.01(+0.02%) |
Apr 26, 2007 | 66.22 | 66.24 | 65.98 | 66.04 | 287,195 | -0.18(-0.28%) |
Apr 25, 2007 | 66.19 | 67.00 | 66.13 | 66.22 | 346,099 | +0.01(+0.01%) |
Apr 24, 2007 | 66.13 | 66.28 | 66.11 | 66.22 | 227,528 | +0.11(+0.17%) |
Apr 23, 2007 | 65.95 | 66.15 | 65.88 | 66.11 | 193,803 | +0.15(+0.23%) |
Apr 20, 2007 | 65.92 | 65.96 | 65.77 | 65.96 | 229,359 | +0.03(+0.04%) |
Apr 19, 2007 | 66.00 | 66.00 | 65.82 | 65.93 | 185,410 | -0.03(-0.05%) |
Apr 18, 2007 | 65.83 | 65.96 | 65.80 | 65.96 | 258,811 | +0.22(+0.33%) |
Apr 17, 2007 | 65.69 | 65.85 | 65.69 | 65.75 | 222,340 | +0.04(+0.06%) |
Apr 16, 2007 | 65.62 | 65.72 | 65.49 | 65.71 | 330,229 | +0.21(+0.32%) |
Apr 13, 2007 | 65.75 | 65.98 | 65.49 | 65.50 | 167,556 | -0.16(-0.25%) |
Apr 12, 2007 | 65.79 | 65.84 | 65.00 | 65.66 | 320,615 | +0.00(+0.00%) |
Apr 11, 2007 | 65.77 | 65.86 | 65.65 | 65.66 | 235,616 | -0.10(-0.16%) |
Apr 10, 2007 | 65.69 | 65.83 | 65.68 | 65.77 | 184,189 | +0.16(+0.24%) |
Apr 09, 2007 | 65.75 | 65.78 | 65.56 | 65.61 | 195,329 | -0.29(-0.45%) |
Apr 05, 2007 | 65.96 | 65.98 | 65.88 | 65.90 | 121,623 | -0.01(-0.02%) |
Apr 04, 2007 | 65.82 | 65.93 | 65.63 | 65.92 | 197,618 | +0.21(+0.32%) |
Apr 03, 2007 | 65.94 | 65.94 | 65.67 | 65.71 | 277,123 | -0.29(-0.44%) |
Apr 02, 2007 | 66.30 | 66.83 | 65.87 | 66.00 | 256,980 | -0.22(-0.33%) |
Mar 30, 2007 | 66.27 | 66.38 | 66.09 | 66.21 | 212,878 | -0.01(-0.02%) |
Mar 29, 2007 | 66.27 | 66.32 | 66.18 | 66.22 | 147,718 | -0.09(-0.13%) |
Mar 28, 2007 | 66.52 | 66.62 | 66.21 | 66.31 | 269,798 | -0.09(-0.14%) |
Mar 27, 2007 | 66.36 | 66.47 | 66.30 | 66.40 | 291,163 | -0.02(-0.03%) |
Mar 26, 2007 | 66.19 | 66.50 | 66.13 | 66.42 | 306,881 | +0.24(+0.36%) |
Mar 23, 2007 | 66.27 | 66.38 | 66.12 | 66.19 | 239,889 | -0.05(-0.07%) |
Mar 22, 2007 | 66.43 | 66.46 | 66.16 | 66.23 | 151,838 | -0.20(-0.30%) |
Mar 21, 2007 | 66.07 | 66.51 | 66.03 | 66.43 | 214,252 | +0.25(+0.38%) |
Mar 20, 2007 | 66.30 | 66.32 | 66.12 | 66.18 | 177,170 | +0.01(+0.02%) |
Mar 19, 2007 | 66.15 | 66.19 | 66.01 | 66.17 | 199,297 | -0.01(-0.01%) |
Mar 16, 2007 | 66.13 | 66.30 | 66.11 | 66.17 | 166,030 | +0.04(+0.06%) |
Mar 15, 2007 | 66.22 | 66.22 | 66.06 | 66.13 | 172,286 | -0.02(-0.03%) |
Mar 14, 2007 | 66.18 | 66.35 | 66.06 | 66.15 | 235,616 | +0.01(+0.01%) |
Mar 13, 2007 | 65.88 | 66.24 | 65.97 | 66.15 | 177,017 | +0.26(+0.40%) |
Mar 12, 2007 | 65.84 | 65.93 | 65.80 | 65.88 | 150,464 | +0.06(+0.09%) |
Mar 09, 2007 | 65.96 | 65.97 | 65.75 | 65.83 | 237,142 | -0.30(-0.46%) |
Mar 08, 2007 | 66.13 | 66.17 | 66.00 | 66.13 | 229,817 | -0.06(-0.09%) |
Mar 07, 2007 | 66.19 | 66.24 | 66.02 | 66.19 | 254,538 | +0.10(+0.15%) |
Mar 06, 2007 | 66.05 | 66.19 | 66.02 | 66.09 | 262,626 | -0.09(-0.14%) |
Mar 05, 2007 | 66.37 | 66.38 | 66.15 | 66.18 | 491,223 | -0.05(-0.07%) |
Mar 02, 2007 | 66.19 | 66.31 | 66.05 | 66.22 | 253,318 | +0.13(+0.20%) |