Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 75.90 | 76.16 | 75.90 | 75.90 | 23,282 | +1.40(+1.88%) |
May 30, 2007 | 74.50 | 74.50 | 73.57 | 74.50 | 4,513 | +0.10(+0.13%) |
May 29, 2007 | 74.40 | 74.98 | 74.40 | 74.40 | 6,244 | -0.25(-0.33%) |
May 25, 2007 | 74.65 | 74.65 | 74.55 | 74.65 | 1,517 | +0.00(+0.00%) |
May 24, 2007 | 75.75 | 75.26 | 74.65 | 74.65 | 1,159 | -1.10(-1.45%) |
May 23, 2007 | 75.75 | 76.07 | 75.65 | 75.75 | 24,930 | +0.75(+1.00%) |
May 22, 2007 | 75.00 | 75.13 | 74.94 | 75.00 | 42,212 | +0.00(+0.00%) |
May 21, 2007 | 75.00 | 75.52 | 75.00 | 75.00 | 12,332 | -0.35(-0.46%) |
May 18, 2007 | 75.35 | 75.80 | 74.91 | 75.35 | 7,021 | +0.10(+0.13%) |
May 17, 2007 | 75.25 | 75.35 | 75.25 | 75.25 | 9,611 | +0.00(+0.00%) |
May 16, 2007 | 75.25 | 75.94 | 75.25 | 75.25 | 7,389 | -1.00(-1.31%) |
May 15, 2007 | 76.25 | 76.40 | 76.05 | 76.25 | 12,827 | +0.25(+0.33%) |
May 14, 2007 | 76.00 | 76.47 | 76.00 | 76.00 | 13,172 | -0.45(-0.59%) |
May 11, 2007 | 76.45 | 76.54 | 75.07 | 76.45 | 21,988 | +1.45(+1.93%) |
May 10, 2007 | 75.00 | 76.00 | 75.00 | 75.00 | 10,792 | -3.00(-3.85%) |
May 09, 2007 | 78.00 | 78.65 | 77.77 | 78.00 | 62,788 | +1.00(+1.30%) |
May 08, 2007 | 77.00 | 77.15 | 76.60 | 77.00 | 13,394 | -0.75(-0.96%) |
May 07, 2007 | 77.75 | 77.87 | 77.60 | 77.75 | 36,653 | +0.00(+0.00%) |
May 04, 2007 | 77.75 | 78.00 | 77.56 | 77.75 | 33,621 | +0.65(+0.84%) |
May 03, 2007 | 77.10 | 77.44 | 76.98 | 77.10 | 27,329 | -1.15(-1.47%) |
May 02, 2007 | 78.25 | 78.65 | 76.95 | 78.25 | 2,717 | +0.15(+0.19%) |
May 01, 2007 | 78.10 | 79.25 | 78.10 | 78.10 | 5,442 | -1.15(-1.45%) |
Apr 30, 2007 | 79.25 | 79.25 | 78.44 | 79.25 | 7,366 | +1.15(+1.47%) |
Apr 27, 2007 | 78.85 | 78.65 | 78.00 | 78.10 | 4,794 | -0.75(-0.95%) |
Apr 26, 2007 | 78.85 | 79.00 | 78.69 | 78.85 | 8,111 | +0.25(+0.32%) |
Apr 25, 2007 | 76.55 | 78.60 | 77.78 | 78.60 | 18,052 | +2.05(+2.68%) |
Apr 24, 2007 | 76.55 | 76.90 | 76.52 | 76.55 | 29,171 | +0.25(+0.33%) |
Apr 23, 2007 | 76.30 | 76.65 | 75.74 | 76.30 | 64,395 | +0.30(+0.39%) |
Apr 20, 2007 | 76.00 | 76.71 | 75.66 | 76.00 | 50,763 | +1.95(+2.63%) |
Apr 19, 2007 | 74.50 | 74.50 | 73.94 | 74.05 | 12,905 | -0.45(-0.60%) |
Apr 18, 2007 | 74.50 | 75.15 | 74.10 | 74.50 | 13,173 | -0.30(-0.40%) |
Apr 17, 2007 | 74.80 | 74.80 | 74.50 | 74.80 | 3,876 | -0.15(-0.20%) |
Apr 16, 2007 | 74.95 | 75.59 | 74.95 | 74.95 | 9,566 | +1.85(+2.53%) |
Apr 13, 2007 | 73.10 | 73.77 | 73.05 | 73.10 | 7,250 | +0.40(+0.55%) |
Apr 12, 2007 | 72.70 | 72.70 | 72.70 | 72.70 | 500 | +0.15(+0.21%) |
Apr 11, 2007 | 72.55 | 72.55 | 72.55 | 72.55 | 142 | -0.20(-0.27%) |
Apr 10, 2007 | 72.75 | 72.75 | 72.40 | 72.75 | 12,444 | +0.75(+1.04%) |
Apr 09, 2007 | 72.00 | 72.10 | 72.00 | 72.00 | 2,379 | +0.25(+0.35%) |
Apr 05, 2007 | 71.75 | 71.80 | 71.30 | 71.75 | 3,611 | -0.25(-0.35%) |
Apr 04, 2007 | 72.00 | 72.30 | 71.55 | 72.00 | 1,830 | -0.30(-0.41%) |
Apr 03, 2007 | 72.30 | 72.40 | 71.97 | 72.30 | 53,135 | +0.55(+0.77%) |
Apr 02, 2007 | 71.75 | 71.95 | 71.67 | 71.75 | 2,550 | +0.00(+0.00%) |
Mar 30, 2007 | 71.75 | 71.75 | 71.61 | 71.75 | 704 | -0.35(-0.49%) |
Mar 29, 2007 | 72.10 | 72.10 | 72.00 | 72.10 | 317 | +1.00(+1.41%) |
Mar 28, 2007 | 71.10 | 71.75 | 71.10 | 71.10 | 2,604 | -1.65(-2.27%) |
Mar 27, 2007 | 72.75 | 73.35 | 72.66 | 72.75 | 5,141 | -0.75(-1.02%) |
Mar 26, 2007 | 73.50 | 73.83 | 73.00 | 73.50 | 6,439 | -1.10(-1.47%) |
Mar 23, 2007 | 74.60 | 74.60 | 74.00 | 74.60 | 14,139 | +0.70(+0.95%) |
Mar 22, 2007 | 73.90 | 74.07 | 73.90 | 73.90 | 30,690 | +0.50(+0.68%) |
Mar 21, 2007 | 73.40 | 73.40 | 71.60 | 73.40 | 7,791 | +1.96(+2.74%) |
Mar 20, 2007 | 71.44 | 71.55 | 70.53 | 71.44 | 6,937 | +0.69(+0.98%) |
Mar 19, 2007 | 70.75 | 70.75 | 70.51 | 70.75 | 3,141 | +1.29(+1.86%) |
Mar 16, 2007 | 69.46 | 69.56 | 69.45 | 69.46 | 11,099 | +0.51(+0.74%) |
Mar 15, 2007 | 68.95 | 69.10 | 68.71 | 68.95 | 290,238 | +1.55(+2.30%) |
Mar 14, 2007 | 67.40 | 68.50 | 67.40 | 67.40 | 220,295 | -2.40(-3.44%) |
Mar 13, 2007 | 71.40 | 71.03 | 69.80 | 69.80 | 107,610 | -1.60(-2.24%) |
Mar 12, 2007 | 71.40 | 71.51 | 71.00 | 71.40 | 75,362 | +0.30(+0.42%) |
Mar 09, 2007 | 71.10 | 71.10 | 70.86 | 71.10 | 1,021 | +0.03(+0.05%) |
Mar 08, 2007 | 71.07 | 71.07 | 70.76 | 71.07 | 200,649 | +0.87(+1.24%) |
Mar 07, 2007 | 70.20 | 70.20 | 69.64 | 70.20 | 2,547 | +1.20(+1.74%) |
Mar 06, 2007 | 69.00 | 69.00 | 68.35 | 69.00 | 2,708 | +0.90(+1.32%) |
Mar 05, 2007 | 68.10 | 68.40 | 68.00 | 68.10 | 1,393 | -1.10(-1.59%) |
Mar 02, 2007 | 69.35 | 69.20 | 68.80 | 69.20 | 263,483 | -0.15(-0.22%) |