Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.06 | 68.06 | 67.99 | 68.01 | 1,116,498 | -0.04(-0.06%) |
May 30, 2007 | 68.04 | 68.07 | 68.01 | 68.05 | 549,007 | +0.05(+0.07%) |
May 29, 2007 | 68.03 | 68.05 | 68.00 | 68.00 | 366,279 | -0.07(-0.10%) |
May 25, 2007 | 68.00 | 68.08 | 67.99 | 68.07 | 1,942,423 | +0.04(+0.06%) |
May 24, 2007 | 68.04 | 68.05 | 67.97 | 68.02 | 994,523 | +0.03(+0.04%) |
May 23, 2007 | 68.03 | 68.06 | 68.00 | 68.00 | 756,106 | -0.02(-0.02%) |
May 22, 2007 | 68.01 | 68.04 | 67.98 | 68.02 | 1,196,913 | +0.02(+0.03%) |
May 21, 2007 | 67.98 | 68.04 | 67.98 | 68.00 | 1,003,471 | +0.02(+0.03%) |
May 18, 2007 | 68.03 | 68.03 | 67.97 | 67.98 | 1,012,184 | -0.07(-0.10%) |
May 17, 2007 | 68.07 | 68.08 | 68.02 | 68.05 | 464,472 | -0.04(-0.06%) |
May 16, 2007 | 68.07 | 68.11 | 67.98 | 68.09 | 1,587,093 | +0.07(+0.10%) |
May 15, 2007 | 68.08 | 68.08 | 68.02 | 68.02 | 1,114,968 | +0.02(+0.02%) |
May 14, 2007 | 68.06 | 68.08 | 68.01 | 68.01 | 329,781 | -0.05(-0.07%) |
May 11, 2007 | 68.14 | 68.14 | 68.02 | 68.06 | 1,447,810 | -0.03(-0.04%) |
May 10, 2007 | 68.04 | 68.08 | 68.03 | 68.08 | 539,234 | +0.06(+0.09%) |
May 09, 2007 | 68.08 | 68.10 | 68.02 | 68.02 | 645,080 | -0.05(-0.07%) |
May 08, 2007 | 68.08 | 68.09 | 68.04 | 68.08 | 366,279 | +0.03(+0.05%) |
May 07, 2007 | 68.05 | 68.08 | 68.03 | 68.04 | 1,079,647 | +0.00(+0.00%) |
May 04, 2007 | 68.05 | 68.07 | 68.02 | 68.04 | 320,909 | +0.03(+0.05%) |
May 03, 2007 | 68.02 | 68.04 | 67.98 | 68.01 | 379,583 | -0.05(-0.07%) |
May 02, 2007 | 68.06 | 68.08 | 68.02 | 68.06 | 283,628 | +0.03(+0.05%) |
May 01, 2007 | 68.11 | 68.12 | 68.01 | 68.02 | 415,022 | -0.27(-0.40%) |
Apr 30, 2007 | 68.25 | 68.33 | 68.24 | 68.30 | 313,180 | +0.05(+0.07%) |
Apr 27, 2007 | 68.25 | 68.26 | 68.20 | 68.25 | 314,828 | +0.03(+0.04%) |
Apr 26, 2007 | 68.27 | 68.27 | 68.19 | 68.22 | 1,596,747 | -0.05(-0.07%) |
Apr 25, 2007 | 68.27 | 68.30 | 68.25 | 68.27 | 997,466 | -0.03(-0.04%) |
Apr 24, 2007 | 68.23 | 68.30 | 68.22 | 68.30 | 310,825 | +0.06(+0.09%) |
Apr 23, 2007 | 68.19 | 68.25 | 68.03 | 68.24 | 2,237,740 | +0.05(+0.07%) |
Apr 20, 2007 | 68.17 | 68.20 | 68.14 | 68.19 | 345,204 | -0.02(-0.02%) |
Apr 19, 2007 | 68.20 | 68.24 | 68.17 | 68.20 | 262,788 | +0.00(+0.00%) |
Apr 18, 2007 | 68.15 | 68.20 | 68.14 | 68.20 | 1,151,231 | +0.09(+0.14%) |
Apr 17, 2007 | 68.09 | 68.12 | 68.06 | 68.11 | 468,533 | +0.11(+0.16%) |
Apr 16, 2007 | 68.03 | 68.06 | 67.99 | 68.00 | 336,138 | -0.01(-0.01%) |
Apr 13, 2007 | 68.04 | 68.07 | 67.97 | 68.01 | 307,411 | -0.03(-0.05%) |
Apr 12, 2007 | 68.03 | 68.05 | 67.97 | 68.04 | 440,689 | -0.01(-0.01%) |
Apr 11, 2007 | 68.08 | 68.10 | 68.00 | 68.05 | 911,165 | +0.00(+0.00%) |
Apr 10, 2007 | 68.01 | 68.07 | 68.00 | 68.05 | 918,700 | +0.08(+0.12%) |
Apr 09, 2007 | 67.98 | 68.00 | 67.96 | 67.97 | 419,378 | -0.15(-0.22%) |
Apr 05, 2007 | 68.12 | 68.14 | 68.08 | 68.12 | 320,126 | -0.03(-0.04%) |
Apr 04, 2007 | 68.13 | 68.16 | 68.09 | 68.14 | 477,138 | +0.04(+0.06%) |
Apr 03, 2007 | 68.08 | 68.12 | 68.05 | 68.10 | 493,435 | +0.00(+0.00%) |
Apr 02, 2007 | 68.09 | 68.11 | 68.05 | 68.10 | 369,576 | -0.24(-0.35%) |
Mar 30, 2007 | 68.35 | 68.43 | 68.26 | 68.34 | 547,123 | +0.00(+0.00%) |
Mar 29, 2007 | 68.36 | 68.36 | 68.31 | 68.34 | 394,654 | -0.03(-0.05%) |
Mar 28, 2007 | 68.37 | 68.46 | 68.36 | 68.37 | 505,444 | +0.03(+0.05%) |
Mar 27, 2007 | 68.32 | 68.36 | 68.30 | 68.34 | 503,796 | +0.01(+0.01%) |
Mar 26, 2007 | 68.30 | 68.36 | 68.25 | 68.33 | 617,294 | +0.07(+0.10%) |
Mar 23, 2007 | 68.32 | 68.36 | 68.25 | 68.26 | 339,906 | -0.04(-0.06%) |
Mar 22, 2007 | 68.33 | 68.36 | 68.27 | 68.30 | 449,754 | -0.07(-0.10%) |
Mar 21, 2007 | 68.25 | 68.38 | 68.24 | 68.37 | 487,783 | +0.11(+0.16%) |
Mar 20, 2007 | 68.29 | 68.29 | 68.24 | 68.26 | 729,144 | +0.06(+0.09%) |
Mar 19, 2007 | 68.22 | 68.22 | 68.19 | 68.20 | 280,802 | -0.06(-0.09%) |
Mar 16, 2007 | 68.23 | 68.27 | 68.21 | 68.26 | 991,697 | -0.01(-0.01%) |
Mar 15, 2007 | 68.27 | 68.28 | 68.24 | 68.27 | 704,773 | -0.02(-0.02%) |
Mar 14, 2007 | 68.25 | 68.35 | 68.25 | 68.29 | 733,265 | +0.02(+0.02%) |
Mar 13, 2007 | 68.18 | 68.30 | 68.23 | 68.27 | 1,044,679 | +0.09(+0.14%) |
Mar 12, 2007 | 68.18 | 68.19 | 68.14 | 68.18 | 426,089 | +0.06(+0.09%) |
Mar 09, 2007 | 68.11 | 68.14 | 68.08 | 68.12 | 653,557 | -0.12(-0.17%) |
Mar 08, 2007 | 68.20 | 68.25 | 68.17 | 68.24 | 430,328 | +0.00(+0.00%) |
Mar 07, 2007 | 68.19 | 68.25 | 68.16 | 68.24 | 455,641 | +0.07(+0.10%) |
Mar 06, 2007 | 68.15 | 68.24 | 68.12 | 68.17 | 603,166 | -0.06(-0.09%) |
Mar 05, 2007 | 68.26 | 68.26 | 68.15 | 68.23 | 1,669,862 | +0.03(+0.04%) |
Mar 02, 2007 | 68.16 | 68.22 | 68.14 | 68.20 | 1,147,228 | +0.07(+0.10%) |