Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.27 | 68.62 | 67.68 | 68.08 | 121,369 | -0.41(-0.60%) |
May 30, 2007 | 66.64 | 68.49 | 66.60 | 68.49 | 135,244 | +1.33(+1.98%) |
May 29, 2007 | 65.79 | 67.30 | 65.79 | 67.16 | 123,235 | +1.47(+2.23%) |
May 25, 2007 | 64.71 | 65.93 | 64.71 | 65.69 | 111,226 | +0.99(+1.52%) |
May 24, 2007 | 65.53 | 66.46 | 64.71 | 64.71 | 154,015 | -0.39(-0.61%) |
May 23, 2007 | 64.46 | 65.75 | 64.46 | 65.10 | 93,388 | +0.64(+1.00%) |
May 22, 2007 | 64.24 | 65.17 | 64.03 | 64.46 | 189,341 | +0.00(+0.00%) |
May 21, 2007 | 63.97 | 64.65 | 63.88 | 64.46 | 212,309 | +0.66(+1.04%) |
May 18, 2007 | 63.67 | 64.70 | 61.59 | 63.80 | 157,162 | +0.13(+0.20%) |
May 17, 2007 | 63.90 | 64.16 | 63.56 | 63.67 | 129,298 | -0.49(-0.76%) |
May 16, 2007 | 61.76 | 64.33 | 61.71 | 64.16 | 377,750 | +0.73(+1.15%) |
May 15, 2007 | 63.13 | 64.33 | 63.13 | 63.43 | 370,755 | +0.56(+0.89%) |
May 14, 2007 | 63.32 | 63.64 | 62.78 | 62.87 | 59,693 | -0.37(-0.58%) |
May 11, 2007 | 63.04 | 63.68 | 62.84 | 63.24 | 59,577 | +0.03(+0.05%) |
May 10, 2007 | 63.13 | 63.64 | 63.04 | 63.20 | 87,092 | -0.35(-0.55%) |
May 09, 2007 | 63.68 | 63.89 | 63.15 | 63.56 | 86,276 | -0.34(-0.54%) |
May 08, 2007 | 63.21 | 63.90 | 62.69 | 63.90 | 142,705 | +0.27(+0.43%) |
May 07, 2007 | 62.18 | 63.68 | 61.80 | 63.62 | 103,881 | +1.05(+1.69%) |
May 04, 2007 | 62.48 | 63.67 | 62.19 | 62.57 | 138,858 | -0.13(-0.21%) |
May 03, 2007 | 62.36 | 63.34 | 62.18 | 62.70 | 107,379 | -0.09(-0.14%) |
May 02, 2007 | 61.84 | 62.78 | 61.84 | 62.78 | 83,594 | +1.12(+1.81%) |
May 01, 2007 | 62.53 | 62.53 | 60.91 | 61.67 | 79,980 | -0.51(-0.83%) |
Apr 30, 2007 | 63.34 | 63.46 | 62.18 | 62.18 | 53,631 | -1.25(-1.97%) |
Apr 27, 2007 | 64.59 | 64.59 | 62.61 | 63.44 | 75,666 | +0.46(+0.74%) |
Apr 26, 2007 | 63.90 | 63.98 | 62.92 | 62.97 | 60,743 | -1.09(-1.70%) |
Apr 25, 2007 | 63.00 | 64.24 | 63.00 | 64.06 | 96,069 | +0.73(+1.15%) |
Apr 24, 2007 | 62.61 | 63.47 | 62.61 | 63.33 | 79,980 | -0.91(-1.42%) |
Apr 23, 2007 | 64.50 | 65.70 | 63.73 | 64.24 | 106,912 | +0.51(+0.79%) |
Apr 20, 2007 | 64.11 | 64.40 | 63.73 | 63.74 | 68,554 | +0.05(+0.08%) |
Apr 19, 2007 | 63.56 | 63.78 | 62.81 | 63.68 | 50,949 | +0.18(+0.28%) |
Apr 18, 2007 | 63.86 | 63.86 | 63.23 | 63.50 | 39,290 | -0.44(-0.68%) |
Apr 17, 2007 | 64.07 | 64.12 | 63.56 | 63.94 | 62,608 | -0.03(-0.05%) |
Apr 16, 2007 | 63.91 | 64.54 | 63.90 | 63.98 | 105,863 | +0.08(+0.12%) |
Apr 13, 2007 | 63.09 | 64.33 | 63.06 | 63.90 | 121,020 | +0.81(+1.28%) |
Apr 12, 2007 | 62.30 | 63.32 | 62.10 | 63.09 | 124,517 | +0.81(+1.29%) |
Apr 11, 2007 | 62.91 | 62.91 | 62.29 | 62.29 | 93,271 | -0.63(-1.00%) |
Apr 10, 2007 | 63.00 | 63.27 | 62.85 | 62.91 | 122,186 | -0.04(-0.07%) |
Apr 09, 2007 | 63.08 | 63.51 | 62.62 | 62.96 | 130,230 | -0.07(-0.11%) |
Apr 05, 2007 | 63.41 | 63.76 | 62.92 | 63.02 | 887,481 | -0.29(-0.46%) |
Apr 04, 2007 | 63.11 | 63.62 | 62.87 | 63.32 | 214,525 | +0.19(+0.30%) |
Apr 03, 2007 | 63.45 | 64.05 | 63.02 | 63.13 | 109,944 | -0.21(-0.33%) |
Apr 02, 2007 | 63.17 | 65.18 | 63.17 | 63.33 | 78,464 | +0.33(+0.53%) |
Mar 30, 2007 | 63.04 | 63.48 | 62.60 | 63.00 | 63,075 | +0.09(+0.15%) |
Mar 29, 2007 | 61.93 | 62.99 | 61.93 | 62.90 | 76,949 | +1.19(+1.93%) |
Mar 28, 2007 | 61.50 | 61.82 | 61.15 | 61.71 | 54,913 | +0.27(+0.43%) |
Mar 27, 2007 | 61.97 | 62.31 | 60.30 | 61.45 | 188,642 | -0.63(-1.02%) |
Mar 26, 2007 | 62.48 | 62.66 | 61.72 | 62.08 | 58,178 | -0.19(-0.30%) |
Mar 23, 2007 | 61.80 | 63.31 | 61.72 | 62.27 | 70,187 | +0.42(+0.68%) |
Mar 22, 2007 | 63.14 | 63.14 | 61.15 | 61.85 | 75,083 | +0.33(+0.53%) |
Mar 21, 2007 | 60.20 | 61.66 | 59.92 | 61.52 | 94,554 | +1.41(+2.34%) |
Mar 20, 2007 | 59.70 | 60.30 | 59.52 | 60.12 | 80,213 | +0.25(+0.42%) |
Mar 19, 2007 | 59.18 | 60.47 | 59.18 | 59.87 | 124,284 | +1.12(+1.90%) |
Mar 16, 2007 | 59.91 | 60.13 | 58.07 | 58.75 | 195,171 | -1.76(-2.91%) |
Mar 15, 2007 | 59.35 | 61.08 | 59.35 | 60.51 | 111,576 | +0.73(+1.22%) |
Mar 14, 2007 | 61.11 | 61.24 | 59.64 | 59.78 | 154,481 | -1.33(-2.18%) |
Mar 13, 2007 | 61.82 | 61.93 | 60.98 | 61.11 | 51,299 | -0.70(-1.14%) |
Mar 12, 2007 | 62.19 | 62.59 | 61.44 | 61.82 | 90,706 | -0.15(-0.25%) |
Mar 09, 2007 | 60.53 | 62.18 | 60.44 | 61.97 | 96,069 | +1.48(+2.45%) |
Mar 08, 2007 | 60.89 | 61.24 | 60.21 | 60.49 | 108,311 | -0.19(-0.31%) |
Mar 07, 2007 | 60.38 | 61.53 | 60.38 | 60.67 | 75,200 | -0.48(-0.79%) |
Mar 06, 2007 | 59.91 | 61.51 | 59.91 | 61.15 | 110,876 | +1.46(+2.44%) |
Mar 05, 2007 | 60.90 | 60.91 | 58.75 | 59.70 | 188,525 | -1.46(-2.38%) |
Mar 02, 2007 | 60.75 | 61.76 | 60.55 | 61.15 | 104,930 | +0.40(+0.66%) |