Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.90 | 67.90 | 66.85 | 67.90 | 1,250 | +1.65(+2.49%) |
May 30, 2007 | 66.25 | 67.50 | 65.70 | 66.25 | 767 | +0.65(+0.99%) |
May 29, 2007 | 65.60 | 65.60 | 65.60 | 65.60 | 100 | +0.60(+0.92%) |
May 25, 2007 | 65.00 | 65.00 | 65.00 | 65.00 | 300 | +0.00(+0.00%) |
May 24, 2007 | 64.75 | 65.00 | 64.65 | 65.00 | 1,900 | +0.25(+0.39%) |
May 23, 2007 | 64.75 | 65.25 | 64.75 | 64.75 | 1,000 | -1.20(-1.82%) |
May 22, 2007 | 64.10 | 65.95 | 65.75 | 65.95 | 2,650 | +1.85(+2.89%) |
May 21, 2007 | 64.10 | 64.25 | 63.40 | 64.10 | 950 | +0.65(+1.02%) |
May 18, 2007 | 63.45 | 63.45 | 63.45 | 63.45 | 150 | -0.70(-1.09%) |
May 17, 2007 | 64.15 | 64.15 | 64.15 | 64.15 | 0 | +0.00(+0.00%) |
May 16, 2007 | 64.15 | 64.15 | 64.15 | 64.15 | 0 | +0.00(+0.00%) |
May 15, 2007 | 64.15 | 64.25 | 63.75 | 64.15 | 700 | +0.65(+1.02%) |
May 14, 2007 | 63.50 | 63.50 | 63.50 | 63.50 | 300 | -0.50(-0.78%) |
May 11, 2007 | 64.00 | 64.00 | 64.00 | 64.00 | 2,600 | +0.55(+0.87%) |
May 10, 2007 | 63.45 | 63.45 | 63.25 | 63.45 | 448 | -0.65(-1.01%) |
May 09, 2007 | 64.10 | 64.10 | 64.10 | 64.10 | 1,400 | -1.15(-1.76%) |
May 08, 2007 | 65.25 | 65.25 | 65.25 | 65.25 | 1,000 | +0.75(+1.16%) |
May 07, 2007 | 64.50 | 65.20 | 64.50 | 64.50 | 2,700 | -0.60(-0.92%) |
May 04, 2007 | 65.10 | 66.10 | 65.10 | 65.10 | 1,525 | +0.10(+0.15%) |
May 03, 2007 | 65.00 | 65.00 | 65.00 | 65.00 | 300 | +0.05(+0.08%) |
May 02, 2007 | 64.95 | 65.00 | 64.95 | 64.95 | 500 | +0.00(+0.00%) |
May 01, 2007 | 64.95 | 64.95 | 64.75 | 64.95 | 1,000 | +0.10(+0.15%) |
Apr 30, 2007 | 64.85 | 64.85 | 64.85 | 64.85 | 100 | -0.60(-0.92%) |
Apr 27, 2007 | 66.65 | 65.45 | 64.75 | 65.45 | 2,050 | -1.20(-1.80%) |
Apr 26, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 66.65 | 67.50 | 66.65 | 66.65 | 1,750 | -0.10(-0.15%) |
Apr 20, 2007 | 66.75 | 66.75 | 66.75 | 66.75 | 1,000 | -0.50(-0.74%) |
Apr 19, 2007 | 67.25 | 67.25 | 67.25 | 67.25 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 67.25 | 67.55 | 67.25 | 67.25 | 800 | +0.95(+1.43%) |
Apr 17, 2007 | 66.30 | 66.30 | 66.30 | 66.30 | 700 | -0.70(-1.04%) |
Apr 16, 2007 | 67.00 | 67.00 | 66.20 | 67.00 | 700 | +1.40(+2.13%) |
Apr 13, 2007 | 65.60 | 65.60 | 65.40 | 65.60 | 900 | -1.00(-1.50%) |
Apr 12, 2007 | 66.60 | 66.60 | 66.60 | 66.60 | 300 | +1.10(+1.68%) |
Apr 11, 2007 | 65.50 | 65.50 | 55.75 | 65.50 | 1,000 | -0.25(-0.38%) |
Apr 10, 2007 | 65.75 | 65.75 | 65.75 | 65.75 | 700 | +0.00(+0.00%) |
Apr 09, 2007 | 65.75 | 65.85 | 65.75 | 65.75 | 3,125 | -0.45(-0.68%) |
Apr 05, 2007 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 66.20 | 66.20 | 66.20 | 66.20 | 500 | +0.95(+1.46%) |
Apr 03, 2007 | 65.25 | 65.25 | 65.25 | 65.25 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 65.25 | 65.25 | 64.25 | 65.25 | 2,300 | -0.50(-0.76%) |
Mar 30, 2007 | 65.75 | 65.75 | 65.75 | 65.75 | 200 | -1.40(-2.08%) |
Mar 29, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 67.15 | 67.50 | 66.00 | 67.15 | 450 | +2.20(+3.39%) |
Mar 19, 2007 | 64.95 | 64.95 | 64.50 | 64.95 | 1,100 | -0.60(-0.92%) |
Mar 16, 2007 | 65.55 | 65.55 | 65.55 | 65.55 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 65.55 | 65.55 | 65.55 | 65.55 | 200 | -0.45(-0.68%) |
Mar 14, 2007 | 66.00 | 66.00 | 65.10 | 66.00 | 300 | -1.15(-1.71%) |
Mar 13, 2007 | 67.15 | 67.15 | 67.15 | 67.15 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 67.15 | 67.50 | 66.65 | 67.15 | 1,930 | -0.50(-0.74%) |
Mar 09, 2007 | 67.65 | 67.65 | 67.65 | 67.65 | 100 | -0.60(-0.88%) |
Mar 08, 2007 | 68.25 | 68.25 | 68.25 | 68.25 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 68.25 | 68.25 | 68.25 | 68.25 | 500 | -0.50(-0.73%) |
Mar 06, 2007 | 68.75 | 68.75 | 68.75 | 68.75 | 225 | +0.60(+0.88%) |
Mar 05, 2007 | 68.15 | 69.50 | 68.15 | 68.15 | 1,175 | +0.40(+0.59%) |
Mar 02, 2007 | 68.25 | 68.35 | 67.75 | 67.75 | 725 | -0.50(-0.73%) |