Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 70.02 | 70.04 | 69.74 | 69.97 | 257,875 | +0.04(+0.06%) |
May 30, 2007 | 70.02 | 70.03 | 69.82 | 69.93 | 195,079 | +0.06(+0.09%) |
May 29, 2007 | 70.02 | 70.01 | 69.79 | 69.86 | 355,415 | -0.21(-0.30%) |
May 25, 2007 | 69.97 | 70.10 | 69.94 | 70.07 | 276,956 | +0.10(+0.14%) |
May 24, 2007 | 69.96 | 70.02 | 69.73 | 69.97 | 352,852 | +0.08(+0.12%) |
May 23, 2007 | 69.92 | 69.95 | 69.71 | 69.89 | 332,916 | -0.01(-0.01%) |
May 22, 2007 | 70.12 | 70.14 | 69.81 | 69.90 | 277,725 | -0.27(-0.39%) |
May 21, 2007 | 69.97 | 70.17 | 69.90 | 70.17 | 198,069 | +0.18(+0.25%) |
May 18, 2007 | 70.16 | 70.23 | 69.93 | 70.00 | 165,604 | -0.18(-0.26%) |
May 17, 2007 | 70.19 | 70.24 | 70.10 | 70.18 | 158,769 | -0.03(-0.04%) |
May 16, 2007 | 70.29 | 70.33 | 70.19 | 70.21 | 331,635 | -0.07(-0.10%) |
May 15, 2007 | 70.37 | 70.39 | 70.16 | 70.28 | 238,082 | -0.19(-0.27%) |
May 14, 2007 | 70.68 | 70.71 | 70.47 | 70.47 | 183,688 | -0.11(-0.16%) |
May 11, 2007 | 70.81 | 70.87 | 70.57 | 70.58 | 164,180 | -0.13(-0.18%) |
May 10, 2007 | 70.69 | 70.77 | 70.61 | 70.71 | 185,757 | +0.15(+0.22%) |
May 09, 2007 | 70.80 | 70.81 | 70.53 | 70.55 | 184,827 | -0.22(-0.32%) |
May 08, 2007 | 70.82 | 70.82 | 70.68 | 70.78 | 233,668 | +0.08(+0.12%) |
May 07, 2007 | 70.71 | 70.75 | 70.56 | 70.69 | 199,636 | -0.05(-0.07%) |
May 04, 2007 | 70.82 | 70.88 | 70.71 | 70.74 | 164,037 | +0.04(+0.05%) |
May 03, 2007 | 70.81 | 70.81 | 70.64 | 70.71 | 159,217 | -0.18(-0.25%) |
May 02, 2007 | 70.98 | 70.98 | 70.79 | 70.88 | 403,686 | -0.01(-0.01%) |
May 01, 2007 | 70.98 | 70.99 | 70.67 | 70.89 | 254,600 | -0.28(-0.40%) |
Apr 30, 2007 | 71.00 | 71.18 | 70.97 | 71.17 | 601,756 | +0.38(+0.54%) |
Apr 27, 2007 | 70.92 | 70.95 | 70.79 | 70.79 | 206,043 | +0.01(+0.02%) |
Apr 26, 2007 | 70.97 | 70.99 | 70.71 | 70.78 | 267,985 | -0.20(-0.28%) |
Apr 25, 2007 | 70.93 | 71.81 | 70.87 | 70.97 | 322,949 | +0.01(+0.01%) |
Apr 24, 2007 | 70.87 | 71.03 | 70.85 | 70.97 | 212,309 | +0.12(+0.17%) |
Apr 23, 2007 | 70.68 | 70.89 | 70.60 | 70.85 | 180,840 | +0.16(+0.23%) |
Apr 20, 2007 | 70.64 | 70.69 | 70.49 | 70.68 | 214,017 | +0.03(+0.04%) |
Apr 19, 2007 | 70.73 | 70.73 | 70.54 | 70.66 | 173,008 | -0.04(-0.05%) |
Apr 18, 2007 | 70.55 | 70.69 | 70.52 | 70.69 | 241,500 | +0.23(+0.33%) |
Apr 17, 2007 | 70.40 | 70.57 | 70.40 | 70.46 | 207,467 | +0.04(+0.06%) |
Apr 16, 2007 | 70.32 | 70.43 | 70.19 | 70.42 | 308,140 | +0.22(+0.32%) |
Apr 13, 2007 | 70.46 | 70.71 | 70.19 | 70.19 | 156,348 | -0.18(-0.25%) |
Apr 12, 2007 | 70.51 | 70.56 | 69.66 | 70.37 | 299,169 | +0.00(+0.00%) |
Apr 11, 2007 | 70.48 | 70.58 | 70.35 | 70.37 | 219,856 | -0.11(-0.16%) |
Apr 10, 2007 | 70.40 | 70.55 | 70.39 | 70.48 | 171,869 | +0.17(+0.24%) |
Apr 09, 2007 | 70.46 | 70.49 | 70.26 | 70.31 | 182,264 | -0.32(-0.45%) |
Apr 05, 2007 | 70.69 | 70.71 | 70.60 | 70.63 | 113,487 | -0.01(-0.02%) |
Apr 04, 2007 | 70.54 | 70.66 | 70.33 | 70.64 | 184,400 | +0.22(+0.32%) |
Apr 03, 2007 | 70.67 | 70.67 | 70.38 | 70.42 | 258,587 | -0.31(-0.44%) |
Apr 02, 2007 | 71.06 | 71.63 | 70.59 | 70.73 | 239,791 | -0.23(-0.33%) |
Mar 30, 2007 | 71.02 | 71.13 | 70.83 | 70.96 | 198,639 | -0.01(-0.02%) |
Mar 29, 2007 | 71.02 | 71.07 | 70.92 | 70.97 | 137,837 | -0.09(-0.13%) |
Mar 28, 2007 | 71.29 | 71.39 | 70.96 | 71.06 | 251,752 | -0.10(-0.14%) |
Mar 27, 2007 | 71.11 | 71.23 | 71.05 | 71.16 | 271,687 | -0.02(-0.03%) |
Mar 26, 2007 | 70.93 | 71.27 | 70.87 | 71.18 | 286,354 | +0.25(+0.36%) |
Mar 23, 2007 | 71.02 | 71.13 | 70.86 | 70.93 | 223,843 | -0.05(-0.07%) |
Mar 22, 2007 | 71.20 | 71.22 | 70.90 | 70.98 | 141,681 | -0.21(-0.30%) |
Mar 21, 2007 | 70.81 | 71.28 | 70.77 | 71.19 | 199,921 | +0.27(+0.38%) |
Mar 20, 2007 | 71.06 | 71.07 | 70.86 | 70.92 | 165,319 | +0.01(+0.02%) |
Mar 19, 2007 | 70.89 | 70.93 | 70.74 | 70.91 | 185,966 | -0.01(-0.01%) |
Mar 16, 2007 | 70.87 | 71.05 | 70.85 | 70.92 | 154,924 | +0.04(+0.06%) |
Mar 15, 2007 | 70.97 | 70.97 | 70.80 | 70.87 | 160,762 | -0.02(-0.03%) |
Mar 14, 2007 | 70.92 | 71.11 | 70.80 | 70.89 | 219,856 | +0.01(+0.01%) |
Mar 13, 2007 | 70.61 | 70.99 | 70.70 | 70.89 | 165,176 | +0.28(+0.40%) |
Mar 12, 2007 | 70.56 | 70.66 | 70.52 | 70.61 | 140,400 | +0.06(+0.09%) |
Mar 09, 2007 | 70.69 | 70.70 | 70.46 | 70.54 | 221,280 | -0.32(-0.46%) |
Mar 08, 2007 | 70.87 | 70.91 | 70.73 | 70.87 | 214,445 | -0.06(-0.09%) |
Mar 07, 2007 | 70.93 | 70.99 | 70.75 | 70.93 | 237,512 | +0.11(+0.15%) |
Mar 06, 2007 | 70.79 | 70.93 | 70.75 | 70.82 | 245,059 | -0.10(-0.14%) |
Mar 05, 2007 | 71.13 | 71.13 | 70.89 | 70.92 | 458,365 | -0.05(-0.07%) |
Mar 02, 2007 | 70.93 | 71.06 | 70.78 | 70.97 | 236,373 | +0.14(+0.20%) |