Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.25 | 70.51 | 62.70 | 69.74 | 5,599 | +7.04(+11.23%) |
May 30, 2007 | 63.91 | 63.91 | 62.70 | 62.70 | 1,108 | -0.22(-0.35%) |
May 29, 2007 | 63.47 | 64.68 | 62.92 | 62.92 | 1,617 | -1.65(-2.56%) |
May 25, 2007 | 65.60 | 65.67 | 64.46 | 64.57 | 682 | -0.44(-0.68%) |
May 24, 2007 | 64.68 | 67.54 | 64.35 | 65.01 | 2,895 | -0.22(-0.34%) |
May 23, 2007 | 66.44 | 66.99 | 64.46 | 65.23 | 3,021 | -1.01(-1.52%) |
May 22, 2007 | 64.90 | 66.66 | 64.79 | 66.24 | 2,193 | +0.90(+1.38%) |
May 21, 2007 | 64.90 | 66.00 | 63.25 | 65.34 | 2,707 | +0.33(+0.51%) |
May 18, 2007 | 67.76 | 67.76 | 65.01 | 65.01 | 1,290 | -2.75(-4.06%) |
May 17, 2007 | 68.53 | 68.53 | 67.43 | 67.76 | 1,194 | +0.33(+0.49%) |
May 16, 2007 | 66.77 | 68.75 | 65.34 | 67.43 | 2,210 | +0.88(+1.32%) |
May 15, 2007 | 68.20 | 68.20 | 64.68 | 66.55 | 2,604 | +0.00(+0.00%) |
May 14, 2007 | 64.90 | 69.30 | 64.90 | 66.55 | 2,810 | +0.55(+0.83%) |
May 11, 2007 | 63.25 | 68.97 | 63.25 | 66.00 | 3,505 | +2.97(+4.71%) |
May 10, 2007 | 70.95 | 71.39 | 63.03 | 63.03 | 29,384 | -7.92(-11.16%) |
May 09, 2007 | 75.02 | 75.02 | 70.73 | 70.95 | 1,945 | -2.42(-3.30%) |
May 08, 2007 | 73.70 | 74.36 | 72.60 | 73.37 | 1,929 | +0.66(+0.91%) |
May 07, 2007 | 75.46 | 75.46 | 72.71 | 72.71 | 1,036 | -2.53(-3.36%) |
May 04, 2007 | 74.80 | 75.46 | 73.04 | 75.24 | 2,163 | +0.77(+1.03%) |
May 03, 2007 | 72.93 | 74.58 | 72.60 | 74.47 | 2,849 | +2.20(+3.04%) |
May 02, 2007 | 71.50 | 72.93 | 71.50 | 72.27 | 1,976 | +0.88(+1.23%) |
May 01, 2007 | 72.05 | 72.05 | 71.06 | 71.39 | 1,085 | -0.11(-0.15%) |
Apr 30, 2007 | 72.71 | 72.71 | 71.50 | 71.50 | 1,802 | -1.10(-1.52%) |
Apr 27, 2007 | 74.69 | 74.69 | 72.60 | 72.60 | 1,312 | +1.21(+1.69%) |
Apr 26, 2007 | 72.60 | 73.08 | 71.39 | 71.39 | 514 | -0.66(-0.92%) |
Apr 25, 2007 | 72.60 | 73.25 | 71.50 | 72.05 | 1,764 | -0.99(-1.36%) |
Apr 24, 2007 | 72.60 | 74.36 | 72.16 | 73.04 | 4,292 | +0.44(+0.61%) |
Apr 23, 2007 | 73.15 | 73.15 | 72.60 | 72.60 | 568 | -0.02(-0.02%) |
Apr 20, 2007 | 73.36 | 73.36 | 72.49 | 72.62 | 1,171 | +0.02(+0.02%) |
Apr 19, 2007 | 73.37 | 73.37 | 72.27 | 72.60 | 955 | -1.10(-1.49%) |
Apr 18, 2007 | 73.70 | 74.80 | 71.94 | 73.70 | 2,136 | +0.22(+0.30%) |
Apr 17, 2007 | 73.15 | 73.59 | 71.72 | 73.48 | 2,324 | +0.88(+1.21%) |
Apr 16, 2007 | 73.70 | 74.03 | 72.16 | 72.60 | 1,713 | -1.10(-1.49%) |
Apr 13, 2007 | 73.70 | 74.69 | 73.26 | 73.70 | 1,731 | -0.55(-0.74%) |
Apr 12, 2007 | 75.13 | 75.46 | 73.59 | 74.25 | 1,246 | -1.10(-1.46%) |
Apr 11, 2007 | 72.82 | 75.57 | 72.16 | 75.35 | 1,303 | +3.08(+4.26%) |
Apr 10, 2007 | 73.04 | 73.70 | 72.27 | 72.27 | 400 | -0.33(-0.45%) |
Apr 09, 2007 | 74.36 | 75.24 | 72.38 | 72.60 | 3,005 | -2.09(-2.80%) |
Apr 05, 2007 | 77.33 | 77.33 | 74.69 | 74.69 | 1,047 | -1.43(-1.88%) |
Apr 04, 2007 | 78.54 | 79.20 | 75.57 | 76.12 | 1,410 | -1.87(-2.40%) |
Apr 03, 2007 | 76.23 | 79.20 | 74.47 | 77.99 | 5,545 | +1.21(+1.58%) |
Apr 02, 2007 | 74.36 | 77.22 | 74.36 | 76.78 | 3,408 | +1.98(+2.65%) |
Mar 30, 2007 | 71.61 | 74.91 | 71.61 | 74.80 | 2,356 | +2.97(+4.14%) |
Mar 29, 2007 | 72.27 | 73.26 | 71.61 | 71.83 | 1,283 | -0.33(-0.46%) |
Mar 28, 2007 | 73.81 | 74.47 | 71.50 | 72.16 | 3,056 | -1.98(-2.67%) |
Mar 27, 2007 | 74.14 | 75.35 | 73.70 | 74.14 | 1,585 | +0.00(+0.00%) |
Mar 26, 2007 | 74.14 | 76.78 | 74.03 | 74.14 | 1,313 | -2.31(-3.02%) |
Mar 23, 2007 | 74.25 | 76.45 | 74.25 | 76.45 | 1,755 | +3.19(+4.35%) |
Mar 22, 2007 | 71.94 | 73.92 | 71.94 | 73.26 | 2,006 | +1.32(+1.83%) |
Mar 21, 2007 | 71.72 | 73.59 | 71.61 | 71.94 | 1,700 | +0.22(+0.31%) |
Mar 20, 2007 | 72.27 | 72.71 | 70.62 | 71.72 | 2,157 | -1.25(-1.72%) |
Mar 19, 2007 | 72.93 | 73.48 | 72.49 | 72.97 | 648 | +0.04(+0.06%) |
Mar 16, 2007 | 72.82 | 72.93 | 72.60 | 72.93 | 1,478 | +1.54(+2.16%) |
Mar 15, 2007 | 73.59 | 73.59 | 69.41 | 71.39 | 7,235 | -1.76(-2.41%) |
Mar 14, 2007 | 74.36 | 74.80 | 72.16 | 73.15 | 2,539 | -1.76(-2.35%) |
Mar 13, 2007 | 78.21 | 79.31 | 73.70 | 74.91 | 2,489 | -3.30(-4.22%) |
Mar 12, 2007 | 77.66 | 78.87 | 77.22 | 78.21 | 1,638 | +0.99(+1.28%) |
Mar 09, 2007 | 77.00 | 77.44 | 76.56 | 77.22 | 1,807 | +0.22(+0.28%) |
Mar 08, 2007 | 78.10 | 79.09 | 76.45 | 77.00 | 2,281 | +0.00(+0.00%) |
Mar 07, 2007 | 80.30 | 80.41 | 77.00 | 77.00 | 4,038 | -2.86(-3.58%) |
Mar 06, 2007 | 79.53 | 86.46 | 79.31 | 79.86 | 4,187 | +0.00(+0.00%) |
Mar 05, 2007 | 81.62 | 81.62 | 79.31 | 79.86 | 3,044 | -2.09(-2.55%) |
Mar 02, 2007 | 83.71 | 85.25 | 81.95 | 81.95 | 3,530 | -1.74(-2.08%) |