Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.15 | 67.15 | 66.60 | 67.15 | 1,311 | +0.30(+0.45%) |
May 30, 2007 | 66.85 | 67.30 | 66.65 | 66.85 | 4,430 | -1.35(-1.98%) |
May 29, 2007 | 68.20 | 68.30 | 68.15 | 68.20 | 392 | +1.30(+1.94%) |
May 25, 2007 | 66.90 | 66.90 | 66.35 | 66.90 | 1,470 | +0.95(+1.44%) |
May 24, 2007 | 67.30 | 65.95 | 65.95 | 65.95 | 300 | -1.35(-2.01%) |
May 23, 2007 | 67.30 | 67.40 | 67.15 | 67.30 | 646 | +0.60(+0.90%) |
May 22, 2007 | 66.65 | 66.70 | 66.55 | 66.70 | 4,902 | +0.05(+0.08%) |
May 21, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 125 | -0.45(-0.67%) |
May 18, 2007 | 67.10 | 67.15 | 66.90 | 67.10 | 798 | +0.10(+0.15%) |
May 17, 2007 | 67.00 | 67.00 | 67.00 | 67.00 | 14,800 | +0.00(+0.00%) |
May 16, 2007 | 67.00 | 67.60 | 67.00 | 67.00 | 1,900 | -1.60(-2.33%) |
May 15, 2007 | 68.60 | 68.65 | 68.60 | 68.60 | 1,300 | +0.75(+1.11%) |
May 14, 2007 | 67.85 | 67.85 | 67.40 | 67.85 | 1,339 | -0.60(-0.88%) |
May 11, 2007 | 68.45 | 68.45 | 66.40 | 68.45 | 4,850 | +2.90(+4.42%) |
May 10, 2007 | 65.55 | 66.35 | 65.50 | 65.55 | 2,489 | +1.60(+2.50%) |
May 09, 2007 | 63.95 | 63.95 | 63.95 | 63.95 | 226 | +0.10(+0.16%) |
May 08, 2007 | 63.85 | 63.85 | 63.75 | 63.85 | 1,565 | -1.00(-1.54%) |
May 07, 2007 | 64.85 | 65.20 | 64.85 | 64.85 | 400 | -0.45(-0.69%) |
May 04, 2007 | 65.30 | 65.30 | 64.50 | 65.30 | 1,336 | +2.50(+3.98%) |
May 03, 2007 | 62.80 | 62.80 | 61.50 | 62.80 | 845 | +0.15(+0.24%) |
May 02, 2007 | 62.65 | 62.65 | 62.00 | 62.65 | 1,950 | +1.00(+1.62%) |
May 01, 2007 | 61.65 | 61.70 | 61.65 | 61.65 | 1,180 | -0.25(-0.40%) |
Apr 30, 2007 | 61.90 | 62.00 | 61.90 | 61.90 | 1,453 | +0.10(+0.16%) |
Apr 27, 2007 | 62.45 | 62.15 | 61.70 | 61.80 | 2,719 | -0.65(-1.04%) |
Apr 26, 2007 | 62.45 | 62.55 | 62.10 | 62.45 | 1,774 | +0.55(+0.89%) |
Apr 25, 2007 | 60.64 | 61.90 | 61.90 | 61.90 | 400 | +1.26(+2.08%) |
Apr 24, 2007 | 60.64 | 61.00 | 60.64 | 60.64 | 2,900 | -0.06(-0.10%) |
Apr 23, 2007 | 60.70 | 60.70 | 60.45 | 60.70 | 1,250 | +1.55(+2.62%) |
Apr 20, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 793 | -0.10(-0.17%) |
Apr 19, 2007 | 58.70 | 59.25 | 59.25 | 59.25 | 132 | +0.55(+0.94%) |
Apr 18, 2007 | 58.70 | 59.25 | 58.30 | 58.70 | 1,634 | -0.95(-1.59%) |
Apr 17, 2007 | 59.65 | 59.65 | 59.65 | 59.65 | 400 | -0.42(-0.70%) |
Apr 16, 2007 | 60.07 | 60.20 | 60.05 | 60.07 | 19,246 | -0.48(-0.79%) |
Apr 13, 2007 | 60.55 | 60.55 | 60.35 | 60.55 | 582 | +0.10(+0.17%) |
Apr 12, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 200 | +0.30(+0.50%) |
Apr 11, 2007 | 60.15 | 60.50 | 60.15 | 60.15 | 262 | -0.50(-0.82%) |
Apr 10, 2007 | 60.65 | 60.65 | 60.15 | 60.65 | 2,300 | +0.30(+0.50%) |
Apr 09, 2007 | 60.35 | 60.40 | 60.05 | 60.35 | 400 | +0.10(+0.17%) |
Apr 05, 2007 | 60.25 | 60.50 | 60.15 | 60.25 | 1,555 | -0.20(-0.33%) |
Apr 04, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 374,642 | +1.56(+2.65%) |
Apr 03, 2007 | 58.89 | 58.89 | 58.89 | 58.89 | 125,000 | -0.26(-0.44%) |
Apr 02, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 300 | -0.05(-0.08%) |
Mar 30, 2007 | 59.20 | 59.25 | 59.00 | 59.20 | 1,155 | +1.20(+2.07%) |
Mar 29, 2007 | 58.00 | 58.00 | 57.95 | 58.00 | 457 | +0.55(+0.96%) |
Mar 28, 2007 | 57.45 | 57.45 | 57.45 | 57.45 | 1,000 | -0.80(-1.37%) |
Mar 27, 2007 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 58.25 | 58.75 | 58.05 | 58.25 | 1,680 | -0.30(-0.51%) |
Mar 23, 2007 | 58.55 | 58.55 | 58.15 | 58.55 | 14,747 | +1.05(+1.83%) |
Mar 22, 2007 | 57.50 | 58.35 | 57.50 | 57.50 | 13,334 | -0.25(-0.43%) |
Mar 21, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 6,182 | +3.20(+5.87%) |
Mar 20, 2007 | 54.55 | 54.55 | 54.55 | 54.55 | 8,709 | +0.05(+0.09%) |
Mar 19, 2007 | 54.50 | 54.65 | 54.50 | 54.50 | 250 | +0.15(+0.28%) |
Mar 16, 2007 | 54.35 | 54.90 | 54.35 | 54.35 | 592 | -0.35(-0.64%) |
Mar 15, 2007 | 54.70 | 54.70 | 54.35 | 54.70 | 2,595 | +1.00(+1.86%) |
Mar 14, 2007 | 53.70 | 54.30 | 53.70 | 53.70 | 5,421 | -0.90(-1.65%) |
Mar 13, 2007 | 55.90 | 55.65 | 54.60 | 54.60 | 1,055 | -1.30(-2.33%) |
Mar 12, 2007 | 55.90 | 56.10 | 55.90 | 55.90 | 4,225 | +0.30(+0.54%) |
Mar 09, 2007 | 55.60 | 55.60 | 55.60 | 55.60 | 178 | -0.40(-0.71%) |
Mar 08, 2007 | 56.00 | 56.25 | 55.75 | 56.00 | 3,480 | +0.00(+0.00%) |
Mar 07, 2007 | 56.00 | 56.00 | 55.75 | 56.00 | 350 | +0.35(+0.63%) |
Mar 06, 2007 | 55.65 | 55.65 | 55.00 | 55.65 | 1,975 | +1.30(+2.39%) |
Mar 05, 2007 | 54.35 | 55.10 | 54.35 | 54.35 | 9,665 | -2.05(-3.63%) |
Mar 02, 2007 | 56.45 | 56.40 | 56.10 | 56.40 | 600 | -0.05(-0.09%) |