Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 57.35 | 60.25 | 57.17 | 58.30 | 73,800 | +0.65(+1.13%) |
May 30, 2007 | 58.91 | 59.15 | 57.32 | 57.65 | 111,300 | -1.45(-2.45%) |
May 29, 2007 | 59.10 | 59.72 | 58.20 | 59.10 | 75,800 | -0.05(-0.08%) |
May 25, 2007 | 61.04 | 61.90 | 58.50 | 59.15 | 141,266 | -1.89(-3.10%) |
May 24, 2007 | 61.02 | 61.72 | 60.75 | 61.04 | 126,900 | +0.54(+0.89%) |
May 23, 2007 | 61.75 | 61.97 | 60.05 | 60.50 | 82,906 | -0.53(-0.87%) |
May 22, 2007 | 61.65 | 62.64 | 60.43 | 61.03 | 73,842 | +0.07(+0.11%) |
May 21, 2007 | 63.00 | 63.99 | 60.72 | 60.96 | 147,331 | -1.42(-2.28%) |
May 18, 2007 | 59.83 | 62.80 | 59.83 | 62.38 | 89,530 | +2.63(+4.40%) |
May 17, 2007 | 61.00 | 61.00 | 59.75 | 59.75 | 63,800 | -1.47(-2.40%) |
May 16, 2007 | 61.05 | 62.30 | 60.51 | 61.22 | 79,456 | +0.27(+0.44%) |
May 15, 2007 | 61.15 | 65.67 | 60.36 | 60.95 | 221,772 | +0.19(+0.31%) |
May 14, 2007 | 61.20 | 62.20 | 60.33 | 60.76 | 83,200 | -0.43(-0.70%) |
May 11, 2007 | 60.90 | 63.30 | 60.73 | 61.19 | 94,800 | +0.63(+1.04%) |
May 10, 2007 | 62.04 | 62.04 | 60.26 | 60.56 | 97,294 | -1.23(-1.99%) |
May 09, 2007 | 63.80 | 64.94 | 60.93 | 61.79 | 152,300 | -2.21(-3.45%) |
May 08, 2007 | 60.00 | 67.35 | 59.70 | 64.00 | 457,203 | +4.16(+6.95%) |
May 07, 2007 | 60.90 | 62.00 | 59.68 | 59.84 | 88,000 | -1.09(-1.79%) |
May 04, 2007 | 66.00 | 69.31 | 60.37 | 60.93 | 251,680 | -4.92(-7.47%) |
May 03, 2007 | 58.52 | 67.19 | 58.52 | 65.85 | 334,540 | +7.46(+12.78%) |
May 02, 2007 | 58.25 | 59.36 | 57.59 | 58.39 | 82,500 | +0.01(+0.02%) |
May 01, 2007 | 60.17 | 60.90 | 58.31 | 58.38 | 138,500 | -1.88(-3.12%) |
Apr 30, 2007 | 60.93 | 61.51 | 59.00 | 60.26 | 188,500 | -1.08(-1.76%) |
Apr 27, 2007 | 63.11 | 63.11 | 61.31 | 61.34 | 98,500 | -1.97(-3.11%) |
Apr 26, 2007 | 63.74 | 65.58 | 62.53 | 63.31 | 124,800 | -0.55(-0.86%) |
Apr 25, 2007 | 68.29 | 69.17 | 63.62 | 63.86 | 257,100 | -4.34(-6.36%) |
Apr 24, 2007 | 69.75 | 69.99 | 67.56 | 68.20 | 99,500 | -1.80(-2.57%) |
Apr 23, 2007 | 69.00 | 70.22 | 65.64 | 70.00 | 190,500 | +0.48(+0.69%) |
Apr 20, 2007 | 71.75 | 72.05 | 68.90 | 69.52 | 73,800 | -1.71(-2.40%) |
Apr 19, 2007 | 72.87 | 73.40 | 70.83 | 71.23 | 68,800 | -2.01(-2.74%) |
Apr 18, 2007 | 73.30 | 73.73 | 71.59 | 73.24 | 130,900 | -0.26(-0.35%) |
Apr 17, 2007 | 73.93 | 75.75 | 73.06 | 73.50 | 72,000 | -0.43(-0.58%) |
Apr 16, 2007 | 71.37 | 74.28 | 71.37 | 73.93 | 63,600 | +2.09(+2.91%) |
Apr 13, 2007 | 71.94 | 72.00 | 70.84 | 71.84 | 73,000 | -0.16(-0.22%) |
Apr 12, 2007 | 70.50 | 72.52 | 69.50 | 72.00 | 72,251 | +1.02(+1.44%) |
Apr 11, 2007 | 72.79 | 72.79 | 70.50 | 70.98 | 74,900 | -1.82(-2.50%) |
Apr 10, 2007 | 72.00 | 74.00 | 72.00 | 72.80 | 49,300 | +0.41(+0.57%) |
Apr 09, 2007 | 73.79 | 73.95 | 72.00 | 72.39 | 65,200 | -1.48(-2.00%) |
Apr 05, 2007 | 73.10 | 75.25 | 71.35 | 73.87 | 119,100 | +0.37(+0.50%) |
Apr 04, 2007 | 76.50 | 76.63 | 73.01 | 73.50 | 122,500 | -2.88(-3.77%) |
Apr 03, 2007 | 75.18 | 76.98 | 74.25 | 76.38 | 99,800 | +1.12(+1.49%) |
Apr 02, 2007 | 78.00 | 78.00 | 74.01 | 75.26 | 97,900 | -1.99(-2.58%) |
Mar 30, 2007 | 77.00 | 79.90 | 76.56 | 77.25 | 68,400 | +0.08(+0.10%) |
Mar 29, 2007 | 77.75 | 78.45 | 77.01 | 77.17 | 37,200 | -0.07(-0.09%) |
Mar 28, 2007 | 79.40 | 79.75 | 76.16 | 77.24 | 118,600 | -2.89(-3.61%) |
Mar 27, 2007 | 82.55 | 82.55 | 80.00 | 80.13 | 50,600 | -2.41(-2.92%) |
Mar 26, 2007 | 81.78 | 82.74 | 80.83 | 82.54 | 96,800 | +0.74(+0.90%) |
Mar 23, 2007 | 81.73 | 82.00 | 81.22 | 81.80 | 39,500 | -0.18(-0.22%) |
Mar 22, 2007 | 82.00 | 82.71 | 81.41 | 81.98 | 26,700 | -0.32(-0.39%) |
Mar 21, 2007 | 81.66 | 83.15 | 80.24 | 82.30 | 81,300 | +0.65(+0.80%) |
Mar 20, 2007 | 81.19 | 83.50 | 79.67 | 81.65 | 96,000 | +0.46(+0.57%) |
Mar 19, 2007 | 87.00 | 87.00 | 73.46 | 81.19 | 342,800 | -2.74(-3.26%) |
Mar 16, 2007 | 84.72 | 87.20 | 83.01 | 83.93 | 71,000 | -0.78(-0.92%) |
Mar 15, 2007 | 85.71 | 87.40 | 84.13 | 84.71 | 41,500 | -0.79(-0.92%) |
Mar 14, 2007 | 85.35 | 86.90 | 84.50 | 85.50 | 67,600 | +0.40(+0.47%) |
Mar 13, 2007 | 89.67 | 89.87 | 84.69 | 85.10 | 37,600 | -4.57(-5.10%) |
Mar 12, 2007 | 88.42 | 90.94 | 87.58 | 89.67 | 46,300 | +0.68(+0.76%) |
Mar 09, 2007 | 94.00 | 94.75 | 87.04 | 88.99 | 118,300 | -2.41(-2.64%) |
Mar 08, 2007 | 87.91 | 93.48 | 87.91 | 91.40 | 121,400 | +3.58(+4.08%) |
Mar 07, 2007 | 86.50 | 88.33 | 85.51 | 87.82 | 88,200 | +0.42(+0.48%) |
Mar 06, 2007 | 84.10 | 87.98 | 84.10 | 87.40 | 77,300 | +4.05(+4.86%) |
Mar 05, 2007 | 83.50 | 85.55 | 83.00 | 83.35 | 77,800 | -2.94(-3.41%) |
Mar 02, 2007 | 86.60 | 89.85 | 85.72 | 86.29 | 78,300 | -1.72(-1.95%) |