Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 72.95 | 72.95 | 72.95 | 72.95 | 100 | +0.10(+0.14%) |
May 30, 2007 | 72.85 | 72.85 | 72.85 | 72.85 | 120 | -1.10(-1.49%) |
May 29, 2007 | 73.95 | 73.95 | 73.95 | 73.95 | 100 | +0.30(+0.41%) |
May 25, 2007 | 73.65 | 73.80 | 73.65 | 73.65 | 2,050 | +2.20(+3.08%) |
May 24, 2007 | 72.65 | 72.65 | 71.45 | 71.45 | 200 | -1.20(-1.65%) |
May 23, 2007 | 72.65 | 72.65 | 72.65 | 72.65 | 180 | -0.35(-0.48%) |
May 22, 2007 | 73.00 | 73.00 | 73.00 | 73.00 | 0 | +0.00(+0.00%) |
May 21, 2007 | 73.00 | 73.00 | 73.00 | 73.00 | 130 | -0.80(-1.08%) |
May 18, 2007 | 73.80 | 73.80 | 73.30 | 73.80 | 350 | +0.75(+1.03%) |
May 17, 2007 | 73.05 | 73.05 | 73.00 | 73.05 | 360 | -1.60(-2.14%) |
May 16, 2007 | 74.65 | 74.65 | 74.65 | 74.65 | 0 | +0.00(+0.00%) |
May 15, 2007 | 74.65 | 74.65 | 74.65 | 74.65 | 680 | -1.05(-1.39%) |
May 14, 2007 | 75.70 | 75.70 | 75.70 | 75.70 | 0 | +0.00(+0.00%) |
May 11, 2007 | 75.70 | 75.70 | 75.70 | 75.70 | 0 | +0.00(+0.00%) |
May 10, 2007 | 75.70 | 75.70 | 75.50 | 75.70 | 330 | +1.70(+2.30%) |
May 09, 2007 | 74.00 | 74.15 | 73.55 | 74.00 | 840 | -0.05(-0.07%) |
May 08, 2007 | 74.05 | 74.10 | 73.55 | 74.05 | 750 | -0.35(-0.47%) |
May 07, 2007 | 74.40 | 74.40 | 74.40 | 74.40 | 100 | +0.00(+0.00%) |
May 04, 2007 | 74.40 | 74.40 | 74.25 | 74.40 | 250 | -1.20(-1.59%) |
May 03, 2007 | 75.60 | 76.20 | 75.60 | 75.60 | 820 | -0.75(-0.98%) |
May 02, 2007 | 76.35 | 76.35 | 76.35 | 76.35 | 100 | -0.30(-0.39%) |
May 01, 2007 | 76.65 | 76.65 | 76.65 | 76.65 | 110 | -0.40(-0.52%) |
Apr 30, 2007 | 77.05 | 77.15 | 77.05 | 77.05 | 630 | -0.90(-1.15%) |
Apr 27, 2007 | 77.95 | 77.95 | 77.95 | 77.95 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 77.95 | 77.95 | 77.85 | 77.95 | 230 | -0.90(-1.14%) |
Apr 25, 2007 | 78.40 | 78.85 | 78.85 | 78.85 | 320 | +0.45(+0.57%) |
Apr 24, 2007 | 78.40 | 79.00 | 78.40 | 78.40 | 1,885 | +1.10(+1.42%) |
Apr 23, 2007 | 77.30 | 77.30 | 77.30 | 77.30 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 77.30 | 77.30 | 77.30 | 77.30 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 78.30 | 77.45 | 77.30 | 77.30 | 630 | -1.00(-1.28%) |
Apr 18, 2007 | 78.30 | 78.30 | 77.65 | 78.30 | 1,490 | +1.24(+1.61%) |
Apr 17, 2007 | 77.06 | 77.06 | 77.06 | 77.06 | 83,100 | -0.19(-0.25%) |
Apr 16, 2007 | 77.25 | 77.25 | 77.25 | 77.25 | 400 | +1.10(+1.44%) |
Apr 13, 2007 | 76.15 | 76.15 | 76.15 | 76.15 | 117 | +0.40(+0.53%) |
Apr 12, 2007 | 75.75 | 75.85 | 75.75 | 75.75 | 1,410 | +0.70(+0.93%) |
Apr 11, 2007 | 75.05 | 76.37 | 75.05 | 75.05 | 1,325 | -1.15(-1.51%) |
Apr 10, 2007 | 76.20 | 76.20 | 76.20 | 76.20 | 370 | -0.05(-0.07%) |
Apr 09, 2007 | 76.25 | 76.25 | 76.25 | 76.25 | 175 | -0.05(-0.07%) |
Apr 05, 2007 | 76.30 | 77.10 | 76.30 | 76.30 | 270 | -1.00(-1.29%) |
Apr 04, 2007 | 77.30 | 77.30 | 74.29 | 77.30 | 510 | +4.60(+6.33%) |
Apr 03, 2007 | 72.70 | 72.70 | 72.70 | 72.70 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 72.70 | 72.70 | 72.70 | 72.70 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 72.70 | 72.70 | 72.70 | 72.70 | 480 | +0.00(+0.00%) |
Mar 29, 2007 | 72.70 | 72.70 | 72.25 | 72.70 | 630 | +0.35(+0.48%) |
Mar 28, 2007 | 72.35 | 72.35 | 71.75 | 72.35 | 730 | -0.25(-0.34%) |
Mar 27, 2007 | 72.60 | 72.60 | 72.10 | 72.60 | 28,250 | +0.10(+0.14%) |
Mar 26, 2007 | 72.50 | 72.50 | 71.60 | 72.50 | 1,060 | -0.85(-1.16%) |
Mar 23, 2007 | 73.35 | 73.35 | 73.35 | 73.35 | 130 | +0.10(+0.14%) |
Mar 22, 2007 | 73.25 | 73.25 | 73.07 | 73.25 | 2,730 | +1.25(+1.74%) |
Mar 21, 2007 | 72.00 | 72.00 | 72.00 | 72.00 | 2,749 | -1.60(-2.17%) |
Mar 20, 2007 | 73.60 | 73.70 | 72.95 | 73.60 | 3,800 | -0.85(-1.14%) |
Mar 19, 2007 | 74.45 | 74.45 | 74.40 | 74.45 | 670 | +2.30(+3.19%) |
Mar 16, 2007 | 72.15 | 72.15 | 72.15 | 72.15 | 3,000 | +0.00(+0.00%) |
Mar 15, 2007 | 72.15 | 72.15 | 72.15 | 72.15 | 3,370 | +1.90(+2.70%) |
Mar 14, 2007 | 70.25 | 71.40 | 70.25 | 70.25 | 8,505 | +1.20(+1.74%) |
Mar 13, 2007 | 70.00 | 70.00 | 69.05 | 69.05 | 740 | -0.95(-1.36%) |
Mar 12, 2007 | 70.00 | 70.10 | 70.00 | 70.00 | 300 | +0.00(+0.00%) |
Mar 09, 2007 | 70.00 | 70.20 | 70.00 | 70.00 | 6,740 | +1.85(+2.71%) |
Mar 08, 2007 | 68.15 | 68.90 | 67.80 | 68.15 | 25,195 | -0.85(-1.23%) |
Mar 07, 2007 | 69.00 | 71.10 | 69.00 | 69.00 | 28,245 | -0.60(-0.86%) |
Mar 06, 2007 | 69.60 | 69.60 | 69.60 | 69.60 | 1,000 | +1.75(+2.58%) |
Mar 05, 2007 | 67.85 | 67.85 | 67.75 | 67.85 | 230 | -0.05(-0.07%) |
Mar 02, 2007 | 67.25 | 67.90 | 67.90 | 67.90 | 130 | +0.65(+0.97%) |