Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 71.37 | 71.37 | 70.65 | 70.65 | 902 | -0.19(-0.26%) |
May 30, 2007 | 70.98 | 71.45 | 70.63 | 70.84 | 1,290 | -0.26(-0.37%) |
May 29, 2007 | 71.37 | 71.37 | 71.09 | 71.10 | 560 | -0.65(-0.91%) |
May 25, 2007 | 72.14 | 72.14 | 71.76 | 71.76 | 1,947 | -0.05(-0.06%) |
May 24, 2007 | 71.80 | 71.80 | 71.80 | 71.80 | 0 | +0.00(+0.00%) |
May 23, 2007 | 72.45 | 72.45 | 71.79 | 71.80 | 644 | -0.34(-0.47%) |
May 22, 2007 | 72.53 | 72.95 | 72.14 | 72.14 | 1,546 | -0.39(-0.53%) |
May 21, 2007 | 72.53 | 72.92 | 71.83 | 72.53 | 6,732 | +0.00(+0.00%) |
May 18, 2007 | 72.53 | 72.53 | 72.53 | 72.53 | 0 | +0.00(+0.00%) |
May 17, 2007 | 72.53 | 72.53 | 72.53 | 72.53 | 0 | +0.00(+0.00%) |
May 16, 2007 | 72.53 | 72.53 | 72.53 | 72.53 | 644 | +0.04(+0.05%) |
May 15, 2007 | 72.49 | 72.49 | 72.49 | 72.49 | 128 | +0.50(+0.69%) |
May 14, 2007 | 72.42 | 72.42 | 72.00 | 72.00 | 257 | -0.52(-0.72%) |
May 11, 2007 | 72.84 | 73.50 | 72.16 | 72.52 | 2,307 | +0.18(+0.25%) |
May 10, 2007 | 72.14 | 74.86 | 71.76 | 72.34 | 12,865 | +1.37(+1.92%) |
May 09, 2007 | 70.25 | 70.97 | 70.25 | 70.97 | 397 | -0.43(-0.61%) |
May 08, 2007 | 71.37 | 71.41 | 71.37 | 71.41 | 773 | +0.04(+0.05%) |
May 07, 2007 | 70.60 | 71.37 | 70.60 | 71.37 | 388 | +0.19(+0.27%) |
May 04, 2007 | 71.17 | 71.17 | 71.17 | 71.17 | 0 | +0.00(+0.00%) |
May 03, 2007 | 71.17 | 71.17 | 71.17 | 71.17 | 0 | +0.00(+0.00%) |
May 02, 2007 | 71.17 | 71.17 | 71.17 | 71.17 | 0 | +0.00(+0.00%) |
May 01, 2007 | 71.75 | 71.75 | 71.17 | 71.17 | 2,449 | -0.57(-0.80%) |
Apr 30, 2007 | 71.75 | 71.75 | 71.75 | 71.75 | 141 | +0.76(+1.07%) |
Apr 27, 2007 | 70.99 | 70.99 | 70.99 | 70.99 | 456 | +0.00(+0.00%) |
Apr 26, 2007 | 70.99 | 70.99 | 70.99 | 70.99 | 128 | +0.74(+1.05%) |
Apr 25, 2007 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 70.15 | 72.07 | 70.15 | 70.25 | 773 | -0.96(-1.35%) |
Apr 20, 2007 | 71.21 | 71.21 | 71.21 | 71.21 | 141 | -0.15(-0.21%) |
Apr 19, 2007 | 71.21 | 71.36 | 71.21 | 71.36 | 386 | -0.01(-0.01%) |
Apr 18, 2007 | 71.37 | 71.37 | 71.37 | 71.37 | 203 | +0.00(+0.00%) |
Apr 17, 2007 | 71.75 | 71.75 | 71.37 | 71.37 | 519 | +1.16(+1.66%) |
Apr 16, 2007 | 70.20 | 70.20 | 70.20 | 70.20 | 661 | -0.81(-1.14%) |
Apr 13, 2007 | 71.01 | 71.01 | 71.01 | 71.01 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 70.36 | 71.72 | 70.36 | 71.01 | 902 | -0.76(-1.06%) |
Apr 11, 2007 | 69.99 | 71.77 | 69.99 | 71.77 | 3,960 | +1.81(+2.58%) |
Apr 10, 2007 | 69.96 | 70.22 | 69.96 | 69.96 | 773 | -0.24(-0.34%) |
Apr 09, 2007 | 71.10 | 71.10 | 69.96 | 70.20 | 592 | -1.00(-1.41%) |
Apr 05, 2007 | 70.94 | 71.29 | 69.82 | 71.20 | 1,095 | +1.78(+2.56%) |
Apr 04, 2007 | 69.43 | 69.43 | 69.43 | 69.43 | 128 | -0.22(-0.31%) |
Apr 03, 2007 | 70.06 | 70.36 | 66.98 | 69.65 | 7,064 | -0.95(-1.35%) |
Apr 02, 2007 | 70.79 | 71.03 | 70.59 | 70.60 | 1,804 | -0.63(-0.88%) |
Mar 30, 2007 | 71.09 | 71.23 | 71.09 | 71.23 | 257 | +0.24(+0.34%) |
Mar 29, 2007 | 69.84 | 70.99 | 69.84 | 70.99 | 279 | +1.17(+1.67%) |
Mar 28, 2007 | 69.82 | 69.84 | 69.82 | 69.82 | 907 | -0.74(-1.04%) |
Mar 27, 2007 | 69.86 | 71.29 | 69.86 | 70.56 | 2,836 | -0.07(-0.10%) |
Mar 26, 2007 | 70.57 | 70.63 | 70.57 | 70.63 | 1,031 | +0.38(+0.54%) |
Mar 23, 2007 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 69.82 | 70.25 | 69.82 | 70.25 | 773 | +0.43(+0.62%) |
Mar 21, 2007 | 69.86 | 70.54 | 69.82 | 69.82 | 451 | +0.00(+0.00%) |
Mar 20, 2007 | 69.41 | 69.82 | 69.41 | 69.82 | 257 | +0.80(+1.16%) |
Mar 19, 2007 | 68.38 | 69.82 | 68.38 | 69.02 | 1,482 | -1.93(-2.72%) |
Mar 16, 2007 | 68.24 | 70.95 | 68.24 | 70.95 | 1,224 | +1.64(+2.37%) |
Mar 15, 2007 | 69.57 | 69.57 | 69.30 | 69.30 | 1,082 | -0.50(-0.72%) |
Mar 14, 2007 | 71.17 | 71.17 | 69.74 | 69.81 | 644 | -1.37(-1.92%) |
Mar 13, 2007 | 72.79 | 72.83 | 68.88 | 71.17 | 3,867 | -1.77(-2.42%) |
Mar 12, 2007 | 72.93 | 72.94 | 70.42 | 72.94 | 953 | -0.33(-0.44%) |
Mar 09, 2007 | 73.27 | 73.27 | 73.27 | 73.27 | 257 | +0.00(+0.00%) |
Mar 08, 2007 | 73.31 | 73.31 | 73.27 | 73.27 | 1,675 | -0.04(-0.05%) |
Mar 07, 2007 | 73.31 | 73.31 | 73.30 | 73.31 | 1,072 | +0.02(+0.02%) |
Mar 06, 2007 | 72.76 | 73.29 | 72.76 | 73.29 | 386 | +0.49(+0.67%) |
Mar 05, 2007 | 69.82 | 72.94 | 69.82 | 72.80 | 3,902 | -0.12(-0.16%) |
Mar 02, 2007 | 72.32 | 72.92 | 72.32 | 72.92 | 257 | +0.00(+0.00%) |