Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 71.40 | 71.40 | 70.68 | 70.68 | 902 | -0.19(-0.26%) |
May 30, 2007 | 71.01 | 71.48 | 70.66 | 70.87 | 1,289 | -0.26(-0.37%) |
May 29, 2007 | 71.40 | 71.40 | 71.11 | 71.13 | 560 | -0.65(-0.91%) |
May 25, 2007 | 72.17 | 72.17 | 71.78 | 71.78 | 1,947 | -0.05(-0.06%) |
May 24, 2007 | 71.83 | 71.83 | 71.83 | 71.83 | 0 | +0.00(+0.00%) |
May 23, 2007 | 72.48 | 72.48 | 71.82 | 71.83 | 644 | -0.34(-0.47%) |
May 22, 2007 | 72.56 | 72.98 | 72.17 | 72.17 | 1,546 | -0.39(-0.53%) |
May 21, 2007 | 72.56 | 72.95 | 71.85 | 72.56 | 6,730 | +0.00(+0.00%) |
May 18, 2007 | 72.56 | 72.56 | 72.56 | 72.56 | 0 | +0.00(+0.00%) |
May 17, 2007 | 72.56 | 72.56 | 72.56 | 72.56 | 0 | +0.00(+0.00%) |
May 16, 2007 | 72.56 | 72.56 | 72.56 | 72.56 | 644 | +0.04(+0.05%) |
May 15, 2007 | 72.52 | 72.52 | 72.52 | 72.52 | 128 | +0.50(+0.69%) |
May 14, 2007 | 72.45 | 72.45 | 72.03 | 72.03 | 257 | -0.52(-0.72%) |
May 11, 2007 | 72.87 | 73.53 | 72.19 | 72.55 | 2,306 | +0.18(+0.25%) |
May 10, 2007 | 72.17 | 74.89 | 71.79 | 72.37 | 12,859 | +1.37(+1.92%) |
May 09, 2007 | 70.28 | 71.00 | 70.28 | 71.00 | 396 | -0.43(-0.61%) |
May 08, 2007 | 71.40 | 71.44 | 71.40 | 71.44 | 773 | +0.04(+0.05%) |
May 07, 2007 | 70.63 | 71.40 | 70.63 | 71.40 | 387 | +0.19(+0.27%) |
May 04, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 0 | +0.00(+0.00%) |
May 03, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 0 | +0.00(+0.00%) |
May 02, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 0 | +0.00(+0.00%) |
May 01, 2007 | 71.78 | 71.78 | 71.20 | 71.20 | 2,448 | -0.57(-0.80%) |
Apr 30, 2007 | 71.78 | 71.78 | 71.78 | 71.78 | 141 | +0.76(+1.07%) |
Apr 27, 2007 | 71.02 | 71.02 | 71.02 | 71.02 | 456 | +0.00(+0.00%) |
Apr 26, 2007 | 71.02 | 71.02 | 71.02 | 71.02 | 128 | +0.74(+1.05%) |
Apr 25, 2007 | 70.28 | 70.28 | 70.28 | 70.28 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 70.28 | 70.28 | 70.28 | 70.28 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 70.18 | 72.10 | 70.18 | 70.28 | 773 | -0.96(-1.35%) |
Apr 20, 2007 | 71.24 | 71.24 | 71.24 | 71.24 | 141 | -0.15(-0.21%) |
Apr 19, 2007 | 71.24 | 71.39 | 71.24 | 71.39 | 386 | -0.01(-0.01%) |
Apr 18, 2007 | 71.40 | 71.40 | 71.40 | 71.40 | 203 | +0.00(+0.00%) |
Apr 17, 2007 | 71.78 | 71.78 | 71.40 | 71.40 | 519 | +1.16(+1.66%) |
Apr 16, 2007 | 70.23 | 70.23 | 70.23 | 70.23 | 661 | -0.81(-1.14%) |
Apr 13, 2007 | 71.04 | 71.04 | 71.04 | 71.04 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 70.39 | 71.75 | 70.39 | 71.04 | 902 | -0.76(-1.06%) |
Apr 11, 2007 | 70.02 | 71.80 | 70.02 | 71.80 | 3,958 | +1.81(+2.58%) |
Apr 10, 2007 | 69.99 | 70.25 | 69.99 | 69.99 | 773 | -0.24(-0.34%) |
Apr 09, 2007 | 71.13 | 71.13 | 69.99 | 70.23 | 592 | -1.00(-1.41%) |
Apr 05, 2007 | 70.97 | 71.32 | 69.84 | 71.23 | 1,095 | +1.78(+2.56%) |
Apr 04, 2007 | 69.46 | 69.46 | 69.46 | 69.46 | 128 | -0.22(-0.31%) |
Apr 03, 2007 | 70.09 | 70.39 | 67.00 | 69.67 | 7,061 | -0.95(-1.35%) |
Apr 02, 2007 | 70.81 | 71.06 | 70.62 | 70.63 | 1,804 | -0.63(-0.88%) |
Mar 30, 2007 | 71.12 | 71.26 | 71.12 | 71.26 | 257 | +0.24(+0.34%) |
Mar 29, 2007 | 69.87 | 71.02 | 69.87 | 71.02 | 279 | +1.17(+1.67%) |
Mar 28, 2007 | 69.84 | 69.87 | 69.84 | 69.85 | 907 | -0.74(-1.04%) |
Mar 27, 2007 | 69.89 | 71.32 | 69.89 | 70.59 | 2,834 | -0.07(-0.10%) |
Mar 26, 2007 | 70.60 | 70.66 | 70.60 | 70.66 | 1,030 | +0.38(+0.54%) |
Mar 23, 2007 | 70.28 | 70.28 | 70.28 | 70.28 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 69.84 | 70.28 | 69.84 | 70.28 | 773 | +0.43(+0.62%) |
Mar 21, 2007 | 69.89 | 70.57 | 69.84 | 69.84 | 451 | +0.00(+0.00%) |
Mar 20, 2007 | 69.44 | 69.84 | 69.44 | 69.84 | 257 | +0.80(+1.16%) |
Mar 19, 2007 | 68.41 | 69.84 | 68.41 | 69.05 | 1,481 | -1.93(-2.72%) |
Mar 16, 2007 | 68.27 | 70.98 | 68.27 | 70.98 | 1,224 | +1.65(+2.37%) |
Mar 15, 2007 | 69.59 | 69.59 | 69.33 | 69.33 | 1,082 | -0.50(-0.72%) |
Mar 14, 2007 | 71.20 | 71.20 | 69.77 | 69.84 | 644 | -1.37(-1.92%) |
Mar 13, 2007 | 72.82 | 72.86 | 68.91 | 71.20 | 3,865 | -1.77(-2.42%) |
Mar 12, 2007 | 72.96 | 72.97 | 70.45 | 72.97 | 953 | -0.33(-0.44%) |
Mar 09, 2007 | 73.30 | 73.30 | 73.30 | 73.30 | 257 | +0.00(+0.00%) |
Mar 08, 2007 | 73.34 | 73.34 | 73.30 | 73.30 | 1,675 | -0.04(-0.05%) |
Mar 07, 2007 | 73.34 | 73.34 | 73.33 | 73.34 | 1,072 | +0.02(+0.02%) |
Mar 06, 2007 | 72.79 | 73.32 | 72.79 | 73.32 | 386 | +0.49(+0.67%) |
Mar 05, 2007 | 69.84 | 72.97 | 69.84 | 72.83 | 3,900 | -0.12(-0.16%) |
Mar 02, 2007 | 72.35 | 72.95 | 72.35 | 72.95 | 257 | +0.00(+0.00%) |