Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 79.72 | 80.37 | 79.72 | 79.72 | 2,013 | +0.89(+1.13%) |
May 30, 2007 | 78.83 | 78.83 | 77.75 | 78.83 | 550 | -1.97(-2.44%) |
May 29, 2007 | 80.80 | 81.35 | 80.65 | 80.80 | 800 | +2.70(+3.46%) |
May 25, 2007 | 78.10 | 78.10 | 74.29 | 78.10 | 1,060 | +4.24(+5.74%) |
May 24, 2007 | 76.54 | 75.99 | 73.86 | 73.86 | 400 | -2.68(-3.50%) |
May 23, 2007 | 76.54 | 76.54 | 76.54 | 76.54 | 150 | -1.91(-2.43%) |
May 22, 2007 | 78.45 | 78.45 | 78.45 | 78.45 | 20,603 | +0.00(+0.00%) |
May 21, 2007 | 78.45 | 78.45 | 78.45 | 78.45 | 100 | -0.59(-0.74%) |
May 18, 2007 | 79.04 | 79.04 | 79.04 | 79.04 | 0 | +0.00(+0.00%) |
May 17, 2007 | 79.04 | 79.04 | 79.04 | 79.04 | 200 | -1.16(-1.45%) |
May 16, 2007 | 80.20 | 80.20 | 80.20 | 80.20 | 0 | +0.00(+0.00%) |
May 15, 2007 | 80.20 | 80.49 | 78.43 | 80.20 | 2,000 | +3.43(+4.46%) |
May 14, 2007 | 76.77 | 78.40 | 76.77 | 76.77 | 2,400 | -3.82(-4.73%) |
May 11, 2007 | 80.59 | 80.59 | 79.93 | 80.59 | 9,400 | +3.29(+4.25%) |
May 10, 2007 | 77.30 | 81.09 | 77.00 | 77.30 | 2,300 | -1.15(-1.47%) |
May 09, 2007 | 78.45 | 79.51 | 76.00 | 78.45 | 2,400 | +3.96(+5.31%) |
May 08, 2007 | 74.50 | 75.32 | 74.50 | 74.50 | 2,600 | -3.10(-4.00%) |
May 07, 2007 | 77.60 | 78.61 | 77.35 | 77.60 | 3,366 | +2.60(+3.47%) |
May 04, 2007 | 75.00 | 75.14 | 74.11 | 75.00 | 6,500 | +1.49(+2.03%) |
May 03, 2007 | 73.51 | 73.51 | 73.51 | 73.51 | 100 | +3.14(+4.46%) |
May 02, 2007 | 70.37 | 70.37 | 70.37 | 70.37 | 491 | +0.56(+0.81%) |
May 01, 2007 | 69.81 | 69.81 | 69.81 | 69.81 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 69.81 | 70.52 | 69.81 | 69.81 | 2,100 | -0.37(-0.52%) |
Apr 27, 2007 | 69.92 | 70.17 | 70.17 | 70.17 | 238 | +0.26(+0.37%) |
Apr 26, 2007 | 69.92 | 70.00 | 69.80 | 69.92 | 1,400 | +0.01(+0.02%) |
Apr 25, 2007 | 71.90 | 70.75 | 69.90 | 69.90 | 200 | -2.00(-2.78%) |
Apr 24, 2007 | 71.90 | 71.90 | 71.90 | 71.90 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 71.90 | 71.90 | 71.90 | 71.90 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 71.90 | 71.90 | 71.90 | 71.90 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 71.90 | 71.90 | 71.90 | 71.90 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 71.90 | 71.90 | 71.90 | 71.90 | 2,500 | -0.05(-0.07%) |
Apr 17, 2007 | 71.95 | 72.11 | 71.95 | 71.95 | 700 | +0.01(+0.01%) |
Apr 16, 2007 | 71.95 | 71.95 | 70.67 | 71.95 | 1,500 | +3.30(+4.80%) |
Apr 13, 2007 | 68.65 | 68.65 | 68.65 | 68.65 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 68.65 | 68.65 | 68.42 | 68.65 | 280 | -0.18(-0.26%) |
Apr 11, 2007 | 68.83 | 69.83 | 68.83 | 68.83 | 20,700 | -0.86(-1.23%) |
Apr 10, 2007 | 69.69 | 70.78 | 69.69 | 69.69 | 2,900 | -0.87(-1.24%) |
Apr 09, 2007 | 70.56 | 70.56 | 70.56 | 70.56 | 1,000 | +0.28(+0.39%) |
Apr 05, 2007 | 70.28 | 70.58 | 69.99 | 70.28 | 1,201 | +0.96(+1.39%) |
Apr 04, 2007 | 69.32 | 69.32 | 67.78 | 69.32 | 580 | +2.50(+3.74%) |
Apr 03, 2007 | 66.82 | 67.44 | 66.82 | 66.82 | 3,400 | +1.03(+1.56%) |
Apr 02, 2007 | 65.79 | 65.79 | 65.79 | 65.79 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 65.79 | 65.79 | 65.79 | 65.79 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 65.79 | 65.79 | 65.79 | 65.79 | 100 | +2.03(+3.18%) |
Mar 28, 2007 | 63.77 | 63.77 | 63.77 | 63.77 | 200 | -2.19(-3.31%) |
Mar 27, 2007 | 65.95 | 66.24 | 65.90 | 65.95 | 800 | +1.30(+2.01%) |
Mar 26, 2007 | 64.65 | 64.65 | 64.54 | 64.65 | 1,500 | +1.05(+1.65%) |
Mar 23, 2007 | 63.60 | 63.60 | 61.01 | 63.60 | 4,090 | +3.28(+5.43%) |
Mar 22, 2007 | 60.32 | 60.69 | 60.18 | 60.32 | 2,900 | +0.04(+0.07%) |
Mar 21, 2007 | 60.28 | 60.28 | 58.56 | 60.28 | 5,600 | +4.18(+7.46%) |
Mar 20, 2007 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 56.10 | 56.10 | 54.85 | 56.10 | 12,459 | +2.15(+3.99%) |
Mar 14, 2007 | 53.95 | 53.95 | 51.67 | 53.95 | 9,000 | -0.40(-0.74%) |
Mar 13, 2007 | 57.21 | 57.08 | 54.35 | 54.35 | 1,400 | -2.86(-5.00%) |
Mar 12, 2007 | 57.21 | 57.21 | 57.21 | 57.21 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 57.21 | 57.21 | 57.21 | 57.21 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 57.21 | 57.97 | 57.21 | 57.21 | 4,900 | +1.58(+2.84%) |
Mar 07, 2007 | 55.63 | 55.77 | 55.61 | 55.63 | 2,300 | +1.83(+3.40%) |
Mar 06, 2007 | 53.80 | 53.85 | 53.50 | 53.80 | 3,700 | +1.20(+2.28%) |
Mar 05, 2007 | 52.60 | 53.95 | 52.35 | 52.60 | 4,124 | -1.85(-3.40%) |
Mar 02, 2007 | 55.54 | 55.27 | 54.45 | 54.45 | 7,500 | -1.09(-1.96%) |