Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 78.12 | 80.51 | 77.52 | 78.42 | 63,372 | +0.30(+0.38%) |
May 30, 2007 | 77.08 | 78.12 | 76.18 | 78.12 | 158,861 | +0.30(+0.38%) |
May 29, 2007 | 76.85 | 78.35 | 76.55 | 77.82 | 111,815 | +0.45(+0.58%) |
May 25, 2007 | 76.85 | 78.27 | 76.25 | 77.37 | 135,595 | +1.72(+2.27%) |
May 24, 2007 | 76.85 | 80.14 | 75.13 | 75.66 | 825,586 | -0.30(-0.39%) |
May 23, 2007 | 77.97 | 77.97 | 74.83 | 75.96 | 150,042 | -1.94(-2.49%) |
May 22, 2007 | 80.66 | 80.66 | 77.15 | 77.90 | 201,591 | -1.27(-1.60%) |
May 21, 2007 | 78.05 | 79.17 | 76.78 | 79.17 | 326,514 | +2.24(+2.91%) |
May 18, 2007 | 70.58 | 77.75 | 70.58 | 76.93 | 467,439 | +6.35(+8.99%) |
May 17, 2007 | 67.96 | 71.55 | 67.44 | 70.58 | 82,479 | +3.36(+5.00%) |
May 16, 2007 | 68.26 | 68.26 | 65.72 | 67.22 | 107,437 | -1.05(-1.53%) |
May 15, 2007 | 68.64 | 69.91 | 67.44 | 68.26 | 139,678 | -0.37(-0.54%) |
May 14, 2007 | 68.79 | 69.31 | 68.34 | 68.64 | 52,285 | -0.15(-0.22%) |
May 11, 2007 | 68.71 | 69.38 | 68.49 | 68.79 | 153,028 | +0.37(+0.55%) |
May 10, 2007 | 68.04 | 68.93 | 66.99 | 68.41 | 82,465 | +0.45(+0.66%) |
May 09, 2007 | 68.26 | 68.49 | 66.77 | 67.96 | 74,097 | -0.30(-0.44%) |
May 08, 2007 | 67.96 | 68.26 | 67.22 | 68.26 | 74,713 | +0.07(+0.11%) |
May 07, 2007 | 67.37 | 68.93 | 66.77 | 68.19 | 83,227 | +0.75(+1.11%) |
May 04, 2007 | 68.41 | 68.93 | 66.84 | 67.44 | 109,967 | -0.22(-0.33%) |
May 03, 2007 | 67.22 | 69.08 | 66.92 | 67.67 | 93,083 | +0.45(+0.67%) |
May 02, 2007 | 65.42 | 67.96 | 65.13 | 67.22 | 101,670 | +1.79(+2.74%) |
May 01, 2007 | 65.65 | 65.72 | 64.30 | 65.42 | 36,031 | +0.07(+0.11%) |
Apr 30, 2007 | 65.35 | 66.10 | 64.45 | 65.35 | 102,750 | +0.30(+0.46%) |
Apr 27, 2007 | 64.01 | 66.25 | 63.78 | 65.05 | 25,694 | +0.45(+0.69%) |
Apr 26, 2007 | 65.65 | 66.10 | 63.78 | 64.60 | 134,296 | -0.75(-1.14%) |
Apr 25, 2007 | 63.71 | 65.72 | 63.48 | 65.35 | 42,886 | +1.49(+2.34%) |
Apr 24, 2007 | 66.02 | 66.02 | 63.11 | 63.86 | 63,559 | -1.49(-2.29%) |
Apr 23, 2007 | 65.50 | 66.62 | 65.35 | 65.35 | 64,952 | -0.07(-0.11%) |
Apr 20, 2007 | 64.38 | 65.65 | 63.93 | 65.42 | 98,265 | +1.94(+3.06%) |
Apr 19, 2007 | 62.66 | 64.01 | 61.62 | 63.48 | 67,656 | +0.60(+0.95%) |
Apr 18, 2007 | 61.32 | 63.03 | 60.64 | 62.89 | 91,048 | +1.87(+3.06%) |
Apr 17, 2007 | 59.67 | 61.91 | 59.38 | 61.02 | 99,175 | +1.27(+2.12%) |
Apr 16, 2007 | 57.58 | 59.75 | 57.58 | 59.75 | 43,743 | +1.94(+3.36%) |
Apr 13, 2007 | 58.48 | 58.55 | 57.28 | 57.81 | 61,337 | -0.67(-1.15%) |
Apr 12, 2007 | 57.88 | 58.85 | 56.84 | 58.48 | 56,356 | +0.45(+0.77%) |
Apr 11, 2007 | 55.42 | 58.03 | 54.82 | 58.03 | 28,854 | +2.17(+3.88%) |
Apr 10, 2007 | 57.81 | 57.81 | 55.64 | 55.86 | 11,796 | -1.64(-2.86%) |
Apr 09, 2007 | 58.18 | 59.45 | 56.31 | 57.51 | 30,394 | -0.67(-1.16%) |
Apr 05, 2007 | 56.61 | 58.25 | 56.31 | 58.18 | 20,244 | +0.82(+1.43%) |
Apr 04, 2007 | 59.60 | 59.60 | 56.99 | 57.36 | 25,493 | -1.72(-2.91%) |
Apr 03, 2007 | 57.88 | 59.08 | 53.62 | 59.08 | 61,511 | +1.94(+3.40%) |
Apr 02, 2007 | 54.97 | 57.13 | 53.62 | 57.13 | 42,926 | +2.39(+4.37%) |
Mar 30, 2007 | 54.00 | 54.89 | 53.77 | 54.74 | 16,790 | +0.52(+0.96%) |
Mar 29, 2007 | 54.52 | 55.64 | 53.62 | 54.22 | 35,602 | -1.05(-1.89%) |
Mar 28, 2007 | 56.39 | 56.39 | 55.12 | 55.27 | 53,718 | -1.12(-1.99%) |
Mar 27, 2007 | 57.51 | 58.03 | 55.79 | 56.39 | 33,848 | -1.12(-1.95%) |
Mar 26, 2007 | 57.13 | 58.40 | 57.06 | 57.51 | 20,204 | -0.52(-0.90%) |
Mar 23, 2007 | 58.25 | 58.93 | 57.81 | 58.03 | 20,874 | -0.52(-0.89%) |
Mar 22, 2007 | 58.11 | 59.38 | 57.51 | 58.55 | 73,789 | -0.07(-0.13%) |
Mar 21, 2007 | 60.42 | 60.79 | 58.25 | 58.63 | 79,854 | -1.20(-2.00%) |
Mar 20, 2007 | 57.51 | 60.05 | 57.51 | 59.82 | 67,777 | +2.46(+4.30%) |
Mar 19, 2007 | 57.28 | 57.43 | 54.52 | 57.36 | 146,266 | +1.34(+2.40%) |
Mar 16, 2007 | 54.74 | 56.69 | 54.07 | 56.01 | 49,688 | +1.87(+3.45%) |
Mar 15, 2007 | 54.45 | 55.12 | 53.55 | 54.15 | 28,425 | -0.30(-0.55%) |
Mar 14, 2007 | 57.58 | 57.58 | 53.55 | 54.45 | 113,448 | -2.76(-4.83%) |
Mar 13, 2007 | 59.90 | 59.90 | 56.09 | 57.21 | 75,784 | -2.69(-4.49%) |
Mar 12, 2007 | 60.42 | 61.17 | 59.75 | 59.90 | 22,266 | -0.15(-0.25%) |
Mar 09, 2007 | 63.11 | 63.11 | 59.60 | 60.05 | 40,757 | -2.39(-3.83%) |
Mar 08, 2007 | 61.39 | 62.74 | 60.27 | 62.44 | 165,092 | +0.97(+1.58%) |
Mar 07, 2007 | 59.00 | 61.47 | 57.88 | 61.47 | 135,728 | +2.46(+4.18%) |
Mar 06, 2007 | 58.78 | 59.38 | 58.03 | 59.00 | 61,645 | +1.34(+2.33%) |
Mar 05, 2007 | 60.72 | 60.72 | 56.99 | 57.66 | 51,361 | -3.06(-5.04%) |
Mar 02, 2007 | 60.05 | 61.84 | 59.75 | 60.72 | 108,775 | +0.82(+1.37%) |