Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 75.50 | 76.65 | 75.50 | 75.50 | 3,844 | +0.20(+0.27%) |
May 30, 2007 | 75.30 | 75.80 | 75.15 | 75.30 | 4,846 | +0.50(+0.67%) |
May 29, 2007 | 74.80 | 75.50 | 74.80 | 74.80 | 2,388 | -0.65(-0.86%) |
May 25, 2007 | 75.45 | 76.60 | 75.45 | 75.45 | 5,539 | +0.45(+0.60%) |
May 24, 2007 | 78.15 | 76.60 | 75.00 | 75.00 | 3,981 | -3.15(-4.03%) |
May 23, 2007 | 78.15 | 78.15 | 76.55 | 78.15 | 613 | +1.75(+2.29%) |
May 22, 2007 | 77.50 | 78.10 | 76.40 | 76.40 | 2,654 | -1.10(-1.42%) |
May 21, 2007 | 77.50 | 79.05 | 77.50 | 77.50 | 1,671 | -0.90(-1.15%) |
May 18, 2007 | 78.40 | 79.00 | 78.40 | 78.40 | 560 | -0.60(-0.76%) |
May 17, 2007 | 79.00 | 79.00 | 77.40 | 79.00 | 4,068 | +1.20(+1.54%) |
May 16, 2007 | 77.80 | 78.90 | 77.65 | 77.80 | 277,111 | -0.60(-0.77%) |
May 15, 2007 | 78.40 | 78.45 | 76.50 | 78.40 | 72,012 | +0.80(+1.03%) |
May 14, 2007 | 77.60 | 77.70 | 77.40 | 77.60 | 5,717 | +0.65(+0.84%) |
May 11, 2007 | 76.95 | 77.20 | 75.70 | 76.95 | 3,042 | +2.20(+2.94%) |
May 10, 2007 | 74.75 | 74.75 | 74.75 | 74.75 | 200 | -0.75(-0.99%) |
May 09, 2007 | 75.50 | 76.50 | 75.50 | 75.50 | 6,719 | -1.50(-1.95%) |
May 08, 2007 | 77.00 | 77.00 | 75.70 | 77.00 | 1,141 | -0.15(-0.19%) |
May 07, 2007 | 77.15 | 77.15 | 77.15 | 77.15 | 200 | +1.15(+1.51%) |
May 04, 2007 | 76.00 | 76.10 | 76.00 | 76.00 | 703 | +0.40(+0.53%) |
May 03, 2007 | 75.60 | 76.65 | 75.60 | 75.60 | 2,484 | -0.45(-0.59%) |
May 02, 2007 | 76.05 | 77.15 | 76.05 | 76.05 | 1,514 | -1.30(-1.68%) |
May 01, 2007 | 77.35 | 77.85 | 76.85 | 77.35 | 3,279 | +0.35(+0.45%) |
Apr 30, 2007 | 77.00 | 77.85 | 77.00 | 77.00 | 33,459 | +1.15(+1.52%) |
Apr 27, 2007 | 76.95 | 76.20 | 75.85 | 75.85 | 139,006 | -1.10(-1.43%) |
Apr 26, 2007 | 76.95 | 76.95 | 75.75 | 76.95 | 7,618 | +0.50(+0.65%) |
Apr 25, 2007 | 76.25 | 76.90 | 76.40 | 76.45 | 48,346 | +0.20(+0.26%) |
Apr 24, 2007 | 76.25 | 76.80 | 76.25 | 76.25 | 9,504 | -0.25(-0.33%) |
Apr 23, 2007 | 76.50 | 77.43 | 76.40 | 76.50 | 81,676 | -1.25(-1.61%) |
Apr 20, 2007 | 77.75 | 77.85 | 77.00 | 77.75 | 46,523 | +0.55(+0.71%) |
Apr 19, 2007 | 77.85 | 77.95 | 77.20 | 77.20 | 47,801 | -0.65(-0.83%) |
Apr 18, 2007 | 77.85 | 78.10 | 77.40 | 77.85 | 135,595 | -0.65(-0.83%) |
Apr 17, 2007 | 78.50 | 79.00 | 78.35 | 78.50 | 127,938 | +0.10(+0.13%) |
Apr 16, 2007 | 78.40 | 79.00 | 78.30 | 78.40 | 12,742 | +0.80(+1.03%) |
Apr 13, 2007 | 77.60 | 78.65 | 77.60 | 77.60 | 1,793 | -1.50(-1.90%) |
Apr 12, 2007 | 79.10 | 79.10 | 77.60 | 79.10 | 1,082 | +1.00(+1.28%) |
Apr 11, 2007 | 78.10 | 79.40 | 78.10 | 78.10 | 714 | +0.30(+0.39%) |
Apr 10, 2007 | 77.80 | 79.20 | 77.80 | 77.80 | 1,196 | +0.55(+0.71%) |
Apr 09, 2007 | 77.25 | 78.50 | 77.20 | 77.25 | 850 | -0.35(-0.45%) |
Apr 05, 2007 | 77.60 | 77.80 | 77.40 | 77.60 | 13,196 | +0.50(+0.65%) |
Apr 04, 2007 | 77.10 | 78.30 | 77.10 | 77.10 | 984 | -1.50(-1.91%) |
Apr 03, 2007 | 78.60 | 78.60 | 77.50 | 78.60 | 1,077 | +2.45(+3.22%) |
Apr 02, 2007 | 76.15 | 77.25 | 76.10 | 76.15 | 1,633 | +0.55(+0.73%) |
Mar 30, 2007 | 75.60 | 76.75 | 74.80 | 75.60 | 7,271 | +1.35(+1.82%) |
Mar 29, 2007 | 74.25 | 74.25 | 73.30 | 74.25 | 2,395 | +0.85(+1.16%) |
Mar 28, 2007 | 73.40 | 74.80 | 73.40 | 73.40 | 1,604 | -0.85(-1.14%) |
Mar 27, 2007 | 74.25 | 75.35 | 74.25 | 74.25 | 3,388 | +0.05(+0.07%) |
Mar 26, 2007 | 74.20 | 75.75 | 74.20 | 74.20 | 4,227 | +0.15(+0.20%) |
Mar 23, 2007 | 74.05 | 75.00 | 74.05 | 74.05 | 3,271 | +0.30(+0.41%) |
Mar 22, 2007 | 73.75 | 73.95 | 73.75 | 73.75 | 816 | -0.10(-0.14%) |
Mar 21, 2007 | 73.85 | 74.30 | 72.75 | 73.85 | 2,655 | +0.80(+1.10%) |
Mar 20, 2007 | 73.05 | 73.35 | 73.05 | 73.05 | 3,238 | +0.50(+0.69%) |
Mar 19, 2007 | 72.55 | 72.55 | 71.50 | 72.55 | 2,720 | +2.10(+2.98%) |
Mar 16, 2007 | 70.45 | 71.40 | 70.45 | 70.45 | 1,034 | +0.85(+1.22%) |
Mar 15, 2007 | 69.60 | 70.10 | 69.30 | 69.60 | 6,586 | +0.40(+0.58%) |
Mar 14, 2007 | 69.20 | 69.25 | 68.70 | 69.20 | 4,190 | +0.00(+0.00%) |
Mar 13, 2007 | 71.15 | 70.55 | 69.20 | 69.20 | 1,869 | -1.95(-2.74%) |
Mar 12, 2007 | 71.15 | 71.15 | 70.55 | 71.15 | 676 | +0.05(+0.07%) |
Mar 09, 2007 | 71.10 | 71.80 | 71.05 | 71.10 | 1,124 | +0.70(+0.99%) |
Mar 08, 2007 | 70.40 | 70.85 | 70.40 | 70.40 | 2,813 | -0.10(-0.14%) |
Mar 07, 2007 | 70.50 | 70.50 | 69.90 | 70.50 | 2,827 | -0.40(-0.56%) |
Mar 06, 2007 | 70.90 | 70.90 | 69.40 | 70.90 | 1,198 | +2.15(+3.13%) |
Mar 05, 2007 | 68.75 | 71.00 | 68.75 | 68.75 | 5,035 | -2.60(-3.64%) |
Mar 02, 2007 | 71.95 | 72.60 | 71.00 | 71.35 | 8,207 | -0.60(-0.83%) |