Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.39 | 63.39 | 63.12 | 63.32 | 217,564 | -0.05(-0.08%) |
May 30, 2007 | 63.45 | 63.49 | 63.29 | 63.37 | 158,426 | +0.05(+0.08%) |
May 29, 2007 | 63.42 | 63.43 | 63.24 | 63.33 | 233,708 | -0.13(-0.20%) |
May 25, 2007 | 63.41 | 63.59 | 63.33 | 63.45 | 173,984 | -0.04(-0.07%) |
May 24, 2007 | 63.43 | 63.49 | 63.22 | 63.49 | 155,247 | +0.08(+0.12%) |
May 23, 2007 | 63.54 | 63.56 | 63.31 | 63.42 | 214,469 | -0.06(-0.09%) |
May 22, 2007 | 63.66 | 63.67 | 63.43 | 63.48 | 139,020 | -0.20(-0.32%) |
May 21, 2007 | 63.54 | 63.70 | 63.51 | 63.68 | 148,388 | +0.08(+0.13%) |
May 18, 2007 | 63.66 | 63.76 | 63.54 | 63.59 | 247,091 | -0.18(-0.28%) |
May 17, 2007 | 63.84 | 63.88 | 63.73 | 63.77 | 210,956 | -0.19(-0.30%) |
May 16, 2007 | 63.93 | 63.98 | 63.78 | 63.97 | 262,984 | +0.15(+0.23%) |
May 15, 2007 | 63.96 | 64.04 | 63.76 | 63.82 | 291,424 | -0.14(-0.22%) |
May 14, 2007 | 64.04 | 64.06 | 63.88 | 63.96 | 203,428 | -0.07(-0.10%) |
May 11, 2007 | 64.23 | 64.25 | 63.97 | 64.03 | 145,712 | -0.07(-0.10%) |
May 10, 2007 | 64.09 | 64.14 | 64.04 | 64.09 | 126,975 | +0.03(+0.05%) |
May 09, 2007 | 64.19 | 64.19 | 64.01 | 64.06 | 179,338 | -0.10(-0.16%) |
May 08, 2007 | 64.26 | 64.26 | 64.08 | 64.16 | 225,008 | -0.04(-0.06%) |
May 07, 2007 | 64.13 | 64.20 | 64.09 | 64.20 | 229,024 | +0.08(+0.12%) |
May 04, 2007 | 64.17 | 64.17 | 64.02 | 64.12 | 168,798 | +0.16(+0.24%) |
May 03, 2007 | 63.97 | 64.03 | 63.84 | 63.97 | 263,151 | -0.09(-0.14%) |
May 02, 2007 | 64.10 | 64.11 | 63.96 | 64.06 | 242,574 | -0.02(-0.03%) |
May 01, 2007 | 64.04 | 64.16 | 63.91 | 64.07 | 379,587 | -0.32(-0.50%) |
Apr 30, 2007 | 64.14 | 64.41 | 64.14 | 64.40 | 606,604 | +0.31(+0.48%) |
Apr 27, 2007 | 64.15 | 64.17 | 64.06 | 64.09 | 394,309 | -0.02(-0.03%) |
Apr 26, 2007 | 64.20 | 64.23 | 64.04 | 64.10 | 325,384 | -0.14(-0.21%) |
Apr 25, 2007 | 64.32 | 64.40 | 64.21 | 64.24 | 209,450 | -0.09(-0.14%) |
Apr 24, 2007 | 64.14 | 64.35 | 64.06 | 64.33 | 177,163 | +0.16(+0.25%) |
Apr 23, 2007 | 64.09 | 64.19 | 63.96 | 64.17 | 168,296 | +0.19(+0.29%) |
Apr 20, 2007 | 64.07 | 64.12 | 63.90 | 63.98 | 154,745 | -0.02(-0.03%) |
Apr 19, 2007 | 64.05 | 64.12 | 63.95 | 64.00 | 207,777 | +0.04(+0.07%) |
Apr 18, 2007 | 64.09 | 64.10 | 63.85 | 63.96 | 212,963 | +0.02(+0.03%) |
Apr 17, 2007 | 63.81 | 63.95 | 63.74 | 63.94 | 169,300 | +0.35(+0.55%) |
Apr 16, 2007 | 63.71 | 63.71 | 63.54 | 63.59 | 301,963 | +0.05(+0.08%) |
Apr 13, 2007 | 63.70 | 63.70 | 63.52 | 63.54 | 161,270 | -0.11(-0.17%) |
Apr 12, 2007 | 63.62 | 63.71 | 63.57 | 63.65 | 140,024 | +0.10(+0.15%) |
Apr 11, 2007 | 63.72 | 63.77 | 63.55 | 63.55 | 172,980 | -0.12(-0.19%) |
Apr 10, 2007 | 63.67 | 63.71 | 63.57 | 63.67 | 193,725 | +0.13(+0.21%) |
Apr 09, 2007 | 63.37 | 63.57 | 63.37 | 63.54 | 229,860 | -0.21(-0.33%) |
Apr 05, 2007 | 63.84 | 63.89 | 63.70 | 63.75 | 217,313 | -0.13(-0.21%) |
Apr 04, 2007 | 63.86 | 63.97 | 63.81 | 63.88 | 156,586 | +0.05(+0.08%) |
Apr 03, 2007 | 63.83 | 63.85 | 63.74 | 63.83 | 265,828 | -0.04(-0.06%) |
Apr 02, 2007 | 63.86 | 63.88 | 63.77 | 63.86 | 128,815 | -0.26(-0.40%) |
Mar 30, 2007 | 64.22 | 64.22 | 63.97 | 64.12 | 212,462 | -0.02(-0.04%) |
Mar 29, 2007 | 64.19 | 64.23 | 64.11 | 64.14 | 199,747 | -0.08(-0.12%) |
Mar 28, 2007 | 64.28 | 64.44 | 64.14 | 64.22 | 138,016 | -0.04(-0.07%) |
Mar 27, 2007 | 64.20 | 64.32 | 64.16 | 64.26 | 141,362 | -0.01(-0.02%) |
Mar 26, 2007 | 64.17 | 64.44 | 64.16 | 64.28 | 116,268 | +0.12(+0.19%) |
Mar 23, 2007 | 64.41 | 64.41 | 64.10 | 64.16 | 124,633 | -0.17(-0.26%) |
Mar 22, 2007 | 64.39 | 64.48 | 64.24 | 64.32 | 113,591 | -0.18(-0.28%) |
Mar 21, 2007 | 64.31 | 64.56 | 64.09 | 64.50 | 194,394 | +0.19(+0.30%) |
Mar 20, 2007 | 64.22 | 64.35 | 64.16 | 64.31 | 167,627 | +0.17(+0.27%) |
Mar 19, 2007 | 64.26 | 64.31 | 64.14 | 64.14 | 182,014 | -0.12(-0.19%) |
Mar 16, 2007 | 64.39 | 64.53 | 64.15 | 64.26 | 334,251 | -0.25(-0.39%) |
Mar 15, 2007 | 64.56 | 64.56 | 64.36 | 64.51 | 123,796 | +0.01(+0.02%) |
Mar 14, 2007 | 64.62 | 64.62 | 64.30 | 64.50 | 242,407 | -0.06(-0.09%) |
Mar 13, 2007 | 64.52 | 64.68 | 64.44 | 64.56 | 363,862 | +0.04(+0.06%) |
Mar 12, 2007 | 64.56 | 64.58 | 64.38 | 64.52 | 132,328 | +0.14(+0.21%) |
Mar 09, 2007 | 64.23 | 64.41 | 64.17 | 64.38 | 159,430 | -0.17(-0.26%) |
Mar 08, 2007 | 64.53 | 64.55 | 64.38 | 64.55 | 207,108 | +0.08(+0.13%) |
Mar 07, 2007 | 64.53 | 64.57 | 64.32 | 64.47 | 201,253 | +0.06(+0.09%) |
Mar 06, 2007 | 64.55 | 64.56 | 64.33 | 64.41 | 582,513 | -0.25(-0.38%) |
Mar 05, 2007 | 64.74 | 64.74 | 64.56 | 64.65 | 164,114 | -0.10(-0.15%) |
Mar 02, 2007 | 64.70 | 64.75 | 64.41 | 64.75 | 243,578 | +0.18(+0.28%) |