Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.78 | 67.85 | 67.69 | 67.76 | 740,923 | -0.11(-0.16%) |
May 30, 2007 | 67.92 | 67.93 | 67.79 | 67.87 | 845,765 | +0.08(+0.12%) |
May 29, 2007 | 67.86 | 67.88 | 67.71 | 67.79 | 326,094 | -0.07(-0.10%) |
May 25, 2007 | 67.83 | 67.89 | 67.73 | 67.86 | 325,362 | -0.03(-0.05%) |
May 24, 2007 | 67.77 | 67.89 | 67.64 | 67.89 | 496,761 | +0.03(+0.04%) |
May 23, 2007 | 67.88 | 67.97 | 67.72 | 67.86 | 1,583,321 | -0.05(-0.08%) |
May 22, 2007 | 68.05 | 68.05 | 67.82 | 67.92 | 516,889 | -0.14(-0.20%) |
May 21, 2007 | 67.97 | 68.05 | 67.89 | 68.05 | 463,443 | +0.14(+0.20%) |
May 18, 2007 | 68.07 | 68.12 | 67.89 | 67.92 | 632,420 | -0.20(-0.29%) |
May 17, 2007 | 68.15 | 68.18 | 68.07 | 68.12 | 310,719 | -0.12(-0.18%) |
May 16, 2007 | 68.12 | 68.25 | 68.09 | 68.24 | 349,669 | +0.02(+0.03%) |
May 15, 2007 | 68.29 | 68.29 | 68.12 | 68.22 | 389,643 | -0.03(-0.04%) |
May 14, 2007 | 68.29 | 68.31 | 68.13 | 68.25 | 362,115 | +0.01(+0.02%) |
May 11, 2007 | 68.44 | 68.45 | 68.18 | 68.23 | 271,037 | -0.14(-0.20%) |
May 10, 2007 | 68.33 | 68.38 | 68.25 | 68.37 | 319,505 | +0.12(+0.17%) |
May 09, 2007 | 68.42 | 68.42 | 68.25 | 68.25 | 442,357 | -0.08(-0.12%) |
May 08, 2007 | 68.42 | 68.43 | 68.31 | 68.33 | 426,056 | -0.08(-0.11%) |
May 07, 2007 | 68.33 | 68.41 | 68.27 | 68.41 | 441,479 | +0.07(+0.10%) |
May 04, 2007 | 68.33 | 68.38 | 68.25 | 68.34 | 342,201 | +0.09(+0.13%) |
May 03, 2007 | 68.33 | 68.33 | 68.16 | 68.25 | 393,597 | -0.08(-0.11%) |
May 02, 2007 | 68.35 | 68.82 | 68.16 | 68.33 | 373,683 | +0.02(+0.03%) |
May 01, 2007 | 68.29 | 68.36 | 68.16 | 68.31 | 1,508,058 | -0.30(-0.44%) |
Apr 30, 2007 | 68.50 | 68.61 | 68.46 | 68.61 | 437,232 | +0.23(+0.34%) |
Apr 27, 2007 | 68.40 | 68.44 | 68.31 | 68.38 | 247,609 | -0.01(-0.02%) |
Apr 26, 2007 | 68.50 | 68.50 | 68.33 | 68.39 | 368,851 | -0.13(-0.19%) |
Apr 25, 2007 | 68.55 | 68.60 | 68.43 | 68.52 | 928,497 | +0.03(+0.04%) |
Apr 24, 2007 | 68.50 | 68.60 | 68.47 | 68.49 | 333,122 | +0.03(+0.05%) |
Apr 23, 2007 | 68.42 | 68.50 | 68.31 | 68.46 | 599,767 | +0.07(+0.10%) |
Apr 20, 2007 | 68.47 | 68.47 | 68.31 | 68.39 | 237,359 | -0.03(-0.05%) |
Apr 19, 2007 | 68.50 | 68.50 | 68.33 | 68.42 | 327,265 | -0.03(-0.04%) |
Apr 18, 2007 | 68.42 | 68.46 | 68.33 | 68.45 | 234,430 | +0.10(+0.15%) |
Apr 17, 2007 | 68.23 | 68.35 | 68.18 | 68.35 | 539,146 | +0.20(+0.29%) |
Apr 16, 2007 | 68.05 | 68.16 | 68.00 | 68.15 | 580,329 | +0.14(+0.20%) |
Apr 13, 2007 | 68.15 | 68.15 | 67.92 | 68.01 | 426,865 | -0.11(-0.16%) |
Apr 12, 2007 | 68.05 | 68.18 | 68.04 | 68.12 | 401,358 | +0.08(+0.12%) |
Apr 11, 2007 | 68.18 | 68.23 | 67.96 | 68.04 | 504,003 | -0.04(-0.06%) |
Apr 10, 2007 | 68.12 | 68.20 | 67.98 | 68.08 | 460,807 | +0.10(+0.15%) |
Apr 09, 2007 | 68.09 | 68.09 | 67.95 | 67.98 | 474,588 | -0.26(-0.38%) |
Apr 05, 2007 | 68.30 | 68.31 | 68.17 | 68.24 | 394,757 | +0.01(+0.01%) |
Apr 04, 2007 | 68.30 | 68.37 | 68.23 | 68.23 | 265,619 | +0.01(+0.01%) |
Apr 03, 2007 | 68.28 | 68.31 | 68.14 | 68.22 | 571,946 | -0.07(-0.10%) |
Apr 02, 2007 | 68.42 | 68.42 | 68.16 | 68.29 | 1,559,893 | -0.18(-0.26%) |
Mar 30, 2007 | 68.58 | 68.59 | 68.34 | 68.47 | 637,253 | -0.06(-0.09%) |
Mar 29, 2007 | 68.54 | 68.58 | 68.44 | 68.53 | 326,533 | -0.05(-0.07%) |
Mar 28, 2007 | 68.67 | 68.74 | 68.53 | 68.58 | 318,626 | +0.03(+0.05%) |
Mar 27, 2007 | 68.60 | 68.63 | 68.48 | 68.55 | 403,554 | +0.01(+0.02%) |
Mar 26, 2007 | 68.57 | 68.74 | 68.48 | 68.53 | 650,285 | -0.04(-0.06%) |
Mar 23, 2007 | 68.75 | 68.75 | 68.50 | 68.57 | 331,219 | -0.10(-0.14%) |
Mar 22, 2007 | 68.76 | 68.78 | 68.57 | 68.67 | 309,987 | -0.13(-0.19%) |
Mar 21, 2007 | 68.67 | 68.85 | 68.62 | 68.80 | 972,718 | +0.09(+0.13%) |
Mar 20, 2007 | 68.76 | 68.76 | 68.63 | 68.71 | 653,652 | +0.07(+0.10%) |
Mar 19, 2007 | 68.63 | 68.66 | 68.54 | 68.64 | 265,473 | -0.05(-0.07%) |
Mar 16, 2007 | 68.67 | 68.73 | 68.60 | 68.69 | 386,715 | +0.01(+0.01%) |
Mar 15, 2007 | 68.85 | 68.85 | 68.65 | 68.68 | 294,905 | -0.08(-0.11%) |
Mar 14, 2007 | 68.78 | 68.89 | 68.71 | 68.76 | 686,306 | -0.08(-0.12%) |
Mar 13, 2007 | 68.66 | 68.84 | 68.67 | 68.84 | 504,150 | +0.18(+0.26%) |
Mar 12, 2007 | 68.63 | 68.67 | 68.51 | 68.66 | 328,290 | +0.21(+0.31%) |
Mar 09, 2007 | 68.52 | 68.56 | 68.44 | 68.45 | 453,779 | -0.19(-0.28%) |
Mar 08, 2007 | 68.70 | 68.74 | 68.61 | 68.64 | 514,985 | -0.06(-0.09%) |
Mar 07, 2007 | 68.68 | 68.76 | 68.61 | 68.70 | 434,157 | +0.05(+0.08%) |
Mar 06, 2007 | 68.57 | 68.70 | 68.57 | 68.65 | 324,044 | -0.05(-0.07%) |
Mar 05, 2007 | 68.76 | 68.76 | 68.59 | 68.70 | 384,518 | -0.04(-0.06%) |
Mar 02, 2007 | 68.66 | 68.76 | 68.56 | 68.74 | 274,698 | +0.14(+0.21%) |