Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 60.30 | 60.30 | 59.90 | 60.30 | 1,612 | +1.30(+2.20%) |
May 30, 2007 | 59.00 | 59.00 | 58.85 | 59.00 | 3,961 | -0.55(-0.92%) |
May 29, 2007 | 59.55 | 59.65 | 59.10 | 59.55 | 1,969 | +0.10(+0.17%) |
May 25, 2007 | 59.45 | 59.45 | 59.10 | 59.45 | 790 | +0.35(+0.59%) |
May 24, 2007 | 59.85 | 59.45 | 58.90 | 59.10 | 1,173 | -0.75(-1.25%) |
May 23, 2007 | 59.85 | 59.85 | 59.50 | 59.85 | 763 | +0.20(+0.34%) |
May 22, 2007 | 58.95 | 59.65 | 59.15 | 59.65 | 16,624 | +0.70(+1.19%) |
May 21, 2007 | 58.95 | 59.25 | 58.92 | 58.95 | 5,289 | -0.35(-0.59%) |
May 18, 2007 | 59.30 | 59.75 | 59.30 | 59.30 | 1,898 | -0.25(-0.42%) |
May 17, 2007 | 59.55 | 59.55 | 59.45 | 59.55 | 2,264 | -0.10(-0.17%) |
May 16, 2007 | 59.65 | 59.75 | 59.65 | 59.65 | 369 | -0.80(-1.32%) |
May 15, 2007 | 60.45 | 60.50 | 60.45 | 60.45 | 452 | +0.35(+0.58%) |
May 14, 2007 | 60.10 | 60.10 | 59.65 | 60.10 | 712 | -0.25(-0.41%) |
May 11, 2007 | 60.35 | 60.40 | 60.00 | 60.35 | 7,370 | +0.70(+1.17%) |
May 10, 2007 | 59.65 | 60.25 | 59.65 | 59.65 | 2,176 | -0.50(-0.83%) |
May 09, 2007 | 60.15 | 60.75 | 60.15 | 60.15 | 1,382 | -0.15(-0.25%) |
May 08, 2007 | 60.30 | 60.30 | 60.30 | 60.30 | 906 | -0.95(-1.55%) |
May 07, 2007 | 61.25 | 61.25 | 61.25 | 61.25 | 500 | +0.55(+0.91%) |
May 04, 2007 | 60.70 | 60.75 | 60.30 | 60.70 | 2,941 | +0.05(+0.08%) |
May 03, 2007 | 60.65 | 60.65 | 60.15 | 60.65 | 803 | +0.65(+1.08%) |
May 02, 2007 | 60.00 | 60.50 | 60.00 | 60.00 | 668 | -0.55(-0.91%) |
May 01, 2007 | 60.55 | 60.55 | 60.05 | 60.55 | 647 | -0.15(-0.25%) |
Apr 30, 2007 | 60.70 | 60.70 | 60.35 | 60.70 | 1,033 | +0.00(+0.00%) |
Apr 27, 2007 | 60.75 | 60.70 | 60.35 | 60.70 | 882 | -0.05(-0.08%) |
Apr 26, 2007 | 60.75 | 60.75 | 60.40 | 60.75 | 3,626 | -0.10(-0.16%) |
Apr 25, 2007 | 59.95 | 60.85 | 60.65 | 60.85 | 1,448 | +0.90(+1.50%) |
Apr 24, 2007 | 59.95 | 59.95 | 59.95 | 59.95 | 265 | +0.05(+0.08%) |
Apr 23, 2007 | 59.90 | 59.90 | 59.90 | 59.90 | 137 | +0.15(+0.25%) |
Apr 20, 2007 | 59.75 | 60.30 | 59.75 | 59.75 | 725 | -0.60(-0.99%) |
Apr 19, 2007 | 60.30 | 60.35 | 59.80 | 60.35 | 1,024 | +0.05(+0.08%) |
Apr 18, 2007 | 60.30 | 60.50 | 60.25 | 60.30 | 2,027 | +0.40(+0.67%) |
Apr 17, 2007 | 59.90 | 59.90 | 59.90 | 59.90 | 300 | +0.25(+0.42%) |
Apr 16, 2007 | 59.65 | 59.65 | 59.45 | 59.65 | 3,205 | +0.20(+0.34%) |
Apr 13, 2007 | 59.45 | 59.45 | 59.10 | 59.45 | 2,934 | +0.70(+1.19%) |
Apr 12, 2007 | 58.75 | 58.75 | 58.35 | 58.75 | 1,454 | +0.05(+0.09%) |
Apr 11, 2007 | 58.70 | 58.75 | 58.70 | 58.70 | 694 | +0.05(+0.09%) |
Apr 10, 2007 | 58.65 | 58.65 | 58.20 | 58.65 | 1,167 | +0.30(+0.51%) |
Apr 09, 2007 | 58.35 | 58.45 | 58.10 | 58.35 | 1,442 | +0.25(+0.43%) |
Apr 05, 2007 | 58.10 | 58.55 | 58.10 | 58.10 | 1,695 | -0.40(-0.68%) |
Apr 04, 2007 | 58.50 | 58.50 | 58.25 | 58.50 | 1,619 | +0.45(+0.78%) |
Apr 03, 2007 | 58.05 | 58.20 | 58.05 | 58.05 | 1,675 | +0.40(+0.69%) |
Apr 02, 2007 | 57.65 | 58.10 | 57.65 | 57.65 | 2,030 | +0.35(+0.61%) |
Mar 30, 2007 | 57.30 | 57.75 | 57.30 | 57.30 | 905 | -0.65(-1.12%) |
Mar 29, 2007 | 57.95 | 57.95 | 57.50 | 57.95 | 1,931 | +0.95(+1.67%) |
Mar 28, 2007 | 57.00 | 57.40 | 57.00 | 57.00 | 892 | -0.65(-1.13%) |
Mar 27, 2007 | 57.65 | 57.65 | 57.20 | 57.65 | 1,062 | +0.10(+0.17%) |
Mar 26, 2007 | 57.55 | 57.55 | 57.00 | 57.55 | 1,967 | +0.05(+0.09%) |
Mar 23, 2007 | 57.50 | 57.50 | 57.35 | 57.50 | 2,640 | -0.05(-0.09%) |
Mar 22, 2007 | 57.55 | 57.55 | 57.15 | 57.55 | 741 | -0.55(-0.95%) |
Mar 21, 2007 | 58.10 | 58.10 | 57.40 | 58.10 | 2,163 | +0.85(+1.48%) |
Mar 20, 2007 | 57.25 | 57.25 | 56.60 | 57.25 | 1,563 | +0.20(+0.35%) |
Mar 19, 2007 | 57.05 | 57.05 | 56.70 | 57.05 | 1,511 | +0.15(+0.26%) |
Mar 16, 2007 | 56.90 | 56.90 | 56.35 | 56.90 | 1,332 | +0.55(+0.98%) |
Mar 15, 2007 | 56.35 | 56.45 | 56.20 | 56.35 | 9,529 | +0.15(+0.27%) |
Mar 14, 2007 | 56.20 | 56.20 | 55.95 | 56.20 | 1,060 | -0.05(-0.09%) |
Mar 13, 2007 | 57.15 | 56.65 | 56.25 | 56.25 | 741 | -0.90(-1.57%) |
Mar 12, 2007 | 57.15 | 57.15 | 57.05 | 57.15 | 596 | +0.30(+0.53%) |
Mar 09, 2007 | 56.85 | 56.85 | 56.35 | 56.85 | 1,573 | -0.40(-0.70%) |
Mar 08, 2007 | 57.25 | 57.25 | 57.00 | 57.25 | 1,217 | +0.30(+0.53%) |
Mar 07, 2007 | 56.95 | 56.95 | 56.45 | 56.95 | 385 | +0.45(+0.80%) |
Mar 06, 2007 | 56.50 | 56.50 | 55.90 | 56.50 | 2,054 | +0.65(+1.16%) |
Mar 05, 2007 | 55.85 | 55.85 | 54.75 | 55.85 | 1,651 | -0.50(-0.89%) |
Mar 02, 2007 | 56.95 | 56.35 | 56.35 | 56.35 | 1,059 | -0.60(-1.05%) |