Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.50 | 63.50 | 63.28 | 63.34 | 4,346 | +0.10(+0.16%) |
May 30, 2007 | 62.77 | 63.26 | 62.75 | 63.24 | 8,269 | -0.03(-0.04%) |
May 29, 2007 | 63.25 | 63.54 | 62.74 | 63.26 | 22,581 | +0.50(+0.80%) |
May 25, 2007 | 62.57 | 62.76 | 62.57 | 62.76 | 318 | +0.42(+0.68%) |
May 24, 2007 | 62.85 | 63.08 | 62.34 | 62.34 | 7,209 | -0.28(-0.45%) |
May 23, 2007 | 63.10 | 63.13 | 62.58 | 62.62 | 11,025 | -0.21(-0.34%) |
May 22, 2007 | 62.58 | 62.83 | 62.50 | 62.83 | 7,739 | +0.25(+0.40%) |
May 21, 2007 | 62.25 | 62.71 | 62.19 | 62.58 | 3,286 | +0.57(+0.91%) |
May 18, 2007 | 61.88 | 62.02 | 61.88 | 62.02 | 4,452 | +0.30(+0.49%) |
May 17, 2007 | 61.45 | 61.72 | 61.44 | 61.72 | 1,060 | +0.16(+0.26%) |
May 16, 2007 | 61.31 | 61.58 | 61.23 | 61.56 | 24,277 | +0.57(+0.93%) |
May 15, 2007 | 60.83 | 61.45 | 60.83 | 60.99 | 23,535 | +0.12(+0.20%) |
May 14, 2007 | 61.30 | 61.46 | 60.79 | 60.87 | 12,721 | -0.17(-0.28%) |
May 11, 2007 | 60.27 | 61.04 | 60.27 | 61.04 | 3,074 | +0.96(+1.60%) |
May 10, 2007 | 60.32 | 60.32 | 60.08 | 60.08 | 9,965 | -0.89(-1.45%) |
May 09, 2007 | 60.06 | 60.96 | 60.06 | 60.96 | 6,997 | +0.66(+1.09%) |
May 08, 2007 | 59.71 | 60.30 | 59.93 | 60.30 | 3,180 | -0.01(-0.02%) |
May 07, 2007 | 60.32 | 60.46 | 60.31 | 60.31 | 20,991 | +0.02(+0.03%) |
May 04, 2007 | 60.15 | 60.42 | 60.05 | 60.29 | 19,082 | +0.27(+0.46%) |
May 03, 2007 | 59.51 | 60.03 | 59.51 | 60.02 | 4,558 | +0.28(+0.48%) |
May 02, 2007 | 59.43 | 59.73 | 59.43 | 59.73 | 3,498 | +1.01(+1.72%) |
May 01, 2007 | 58.86 | 58.90 | 58.64 | 58.73 | 14,524 | -0.13(-0.22%) |
Apr 30, 2007 | 59.32 | 59.32 | 58.86 | 58.86 | 3,604 | -0.42(-0.70%) |
Apr 27, 2007 | 59.37 | 59.37 | 59.27 | 59.27 | 3,498 | -0.33(-0.55%) |
Apr 26, 2007 | 59.84 | 59.84 | 59.57 | 59.60 | 1,272 | +0.09(+0.16%) |
Apr 25, 2007 | 59.15 | 59.51 | 59.15 | 59.51 | 9,329 | +0.67(+1.14%) |
Apr 24, 2007 | 58.59 | 58.86 | 58.53 | 58.84 | 17,704 | +0.41(+0.69%) |
Apr 23, 2007 | 58.78 | 58.86 | 58.42 | 58.43 | 4,240 | -0.59(-1.01%) |
Apr 20, 2007 | 59.19 | 59.19 | 59.02 | 59.03 | 848 | +0.17(+0.29%) |
Apr 19, 2007 | 58.30 | 58.86 | 58.30 | 58.86 | 11,555 | +0.34(+0.58%) |
Apr 18, 2007 | 58.41 | 58.67 | 58.41 | 58.52 | 6,148 | +0.18(+0.31%) |
Apr 17, 2007 | 58.28 | 58.45 | 58.19 | 58.34 | 3,498 | +0.01(+0.02%) |
Apr 16, 2007 | 58.07 | 58.35 | 58.07 | 58.33 | 4,028 | +0.54(+0.94%) |
Apr 13, 2007 | 57.42 | 57.78 | 57.42 | 57.78 | 318 | +0.42(+0.74%) |
Apr 12, 2007 | 57.19 | 57.36 | 57.19 | 57.36 | 530 | -0.08(-0.13%) |
Apr 11, 2007 | 58.09 | 58.09 | 57.43 | 57.43 | 954 | -0.61(-1.06%) |
Apr 10, 2007 | 57.84 | 58.05 | 57.75 | 58.05 | 4,028 | +0.30(+0.52%) |
Apr 09, 2007 | 57.54 | 57.75 | 57.54 | 57.75 | 2,544 | -0.06(-0.10%) |
Apr 05, 2007 | 57.67 | 57.80 | 57.59 | 57.80 | 2,968 | -0.01(-0.02%) |
Apr 04, 2007 | 57.72 | 57.89 | 57.70 | 57.81 | 4,134 | +0.24(+0.41%) |
Apr 03, 2007 | 57.33 | 57.69 | 57.33 | 57.58 | 9,435 | +0.69(+1.21%) |
Apr 02, 2007 | 56.85 | 56.89 | 56.81 | 56.89 | 2,544 | +0.12(+0.22%) |
Mar 30, 2007 | 56.61 | 56.83 | 56.54 | 56.76 | 7,315 | -0.08(-0.15%) |
Mar 29, 2007 | 56.84 | 56.85 | 56.84 | 56.85 | 318 | +0.30(+0.53%) |
Mar 28, 2007 | 56.61 | 56.90 | 56.55 | 56.55 | 6,573 | -0.44(-0.78%) |
Mar 27, 2007 | 56.88 | 57.14 | 56.88 | 56.99 | 848 | -0.12(-0.21%) |
Mar 26, 2007 | 57.13 | 57.13 | 56.68 | 57.11 | 1,696 | -0.16(-0.28%) |
Mar 23, 2007 | 57.35 | 57.35 | 57.27 | 57.27 | 636 | -0.26(-0.46%) |
Mar 22, 2007 | 57.47 | 57.73 | 57.47 | 57.54 | 1,696 | -0.31(-0.54%) |
Mar 21, 2007 | 56.84 | 57.85 | 56.84 | 57.85 | 6,679 | +0.82(+1.44%) |
Mar 20, 2007 | 56.49 | 57.03 | 56.49 | 57.03 | 1,590 | +0.22(+0.38%) |
Mar 19, 2007 | 56.81 | 56.85 | 56.74 | 56.81 | 8,481 | +0.36(+0.64%) |
Mar 16, 2007 | 56.74 | 56.74 | 56.45 | 56.45 | 3,286 | -0.08(-0.15%) |
Mar 15, 2007 | 56.22 | 56.60 | 56.22 | 56.54 | 2,226 | +0.15(+0.27%) |
Mar 14, 2007 | 55.74 | 56.39 | 55.74 | 56.39 | 2,968 | +0.56(+1.00%) |
Mar 13, 2007 | 56.11 | 56.53 | 55.80 | 55.83 | 3,816 | -0.28(-0.50%) |
Mar 12, 2007 | 55.81 | 56.12 | 55.81 | 56.11 | 742 | +0.21(+0.37%) |
Mar 09, 2007 | 56.06 | 56.10 | 55.64 | 55.91 | 8,481 | -0.27(-0.49%) |
Mar 08, 2007 | 56.07 | 56.27 | 56.07 | 56.18 | 2,226 | +0.45(+0.81%) |
Mar 07, 2007 | 55.65 | 55.94 | 55.44 | 55.73 | 5,618 | -0.19(-0.34%) |
Mar 06, 2007 | 55.75 | 55.92 | 55.58 | 55.92 | 636 | +0.81(+1.47%) |
Mar 05, 2007 | 55.15 | 55.61 | 55.10 | 55.10 | 2,650 | -0.73(-1.30%) |
Mar 02, 2007 | 56.17 | 56.27 | 55.66 | 55.83 | 6,254 | -0.65(-1.15%) |