Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 69.25 | 69.43 | 69.16 | 69.38 | 8,414 | +0.00(+0.00%) |
May 30, 2007 | 69.51 | 69.51 | 69.37 | 69.38 | 21,250 | +0.00(+0.00%) |
May 29, 2007 | 69.51 | 69.51 | 69.37 | 69.38 | 14,547 | -0.15(-0.22%) |
May 25, 2007 | 69.49 | 69.53 | 69.43 | 69.53 | 3,422 | -0.05(-0.07%) |
May 24, 2007 | 69.49 | 69.58 | 69.18 | 69.58 | 73,591 | +0.17(+0.24%) |
May 23, 2007 | 69.58 | 69.58 | 69.35 | 69.42 | 7,986 | -0.17(-0.24%) |
May 22, 2007 | 69.86 | 69.86 | 69.54 | 69.58 | 6,988 | -0.22(-0.32%) |
May 21, 2007 | 69.74 | 69.81 | 69.67 | 69.81 | 5,562 | +0.11(+0.16%) |
May 18, 2007 | 69.96 | 69.96 | 69.70 | 69.70 | 2,281 | -0.35(-0.50%) |
May 17, 2007 | 70.21 | 70.21 | 70.02 | 70.05 | 5,847 | -0.26(-0.37%) |
May 16, 2007 | 70.36 | 70.36 | 70.31 | 70.31 | 1,426 | +0.08(+0.11%) |
May 15, 2007 | 70.45 | 70.45 | 70.16 | 70.23 | 2,281 | -0.10(-0.14%) |
May 14, 2007 | 70.45 | 70.48 | 70.33 | 70.33 | 6,845 | -0.15(-0.22%) |
May 11, 2007 | 70.78 | 70.81 | 70.48 | 70.48 | 8,985 | -0.20(-0.28%) |
May 10, 2007 | 70.66 | 70.68 | 70.64 | 70.68 | 7,130 | +0.15(+0.22%) |
May 09, 2007 | 70.75 | 70.75 | 70.52 | 70.52 | 11,409 | -0.24(-0.34%) |
May 08, 2007 | 70.82 | 70.88 | 70.76 | 70.76 | 998 | -0.01(-0.01%) |
May 07, 2007 | 70.83 | 70.84 | 70.77 | 70.77 | 3,993 | +0.11(+0.16%) |
May 04, 2007 | 70.68 | 70.76 | 70.66 | 70.66 | 18,683 | +0.18(+0.25%) |
May 03, 2007 | 70.57 | 70.57 | 70.44 | 70.48 | 3,137 | -0.12(-0.17%) |
May 02, 2007 | 70.60 | 70.67 | 70.60 | 70.60 | 9,270 | +0.04(+0.05%) |
May 01, 2007 | 70.77 | 70.77 | 70.49 | 70.57 | 1,140 | -0.22(-0.32%) |
Apr 30, 2007 | 70.66 | 70.79 | 70.66 | 70.79 | 9,983 | +0.38(+0.54%) |
Apr 27, 2007 | 70.50 | 70.50 | 70.40 | 70.41 | 59,900 | -0.01(-0.02%) |
Apr 26, 2007 | 70.66 | 70.66 | 70.43 | 70.43 | 9,840 | -0.25(-0.36%) |
Apr 25, 2007 | 70.78 | 70.85 | 70.68 | 70.68 | 2,424 | -0.20(-0.29%) |
Apr 24, 2007 | 70.73 | 70.92 | 70.73 | 70.88 | 3,850 | +0.20(+0.29%) |
Apr 23, 2007 | 70.73 | 70.73 | 70.68 | 70.68 | 1,854 | +0.18(+0.25%) |
Apr 20, 2007 | 70.57 | 70.57 | 70.43 | 70.50 | 2,995 | -0.04(-0.05%) |
Apr 19, 2007 | 70.77 | 70.77 | 70.50 | 70.54 | 3,565 | -0.11(-0.15%) |
Apr 18, 2007 | 70.61 | 70.64 | 70.61 | 70.64 | 1,283 | +0.22(+0.31%) |
Apr 17, 2007 | 70.27 | 70.43 | 70.27 | 70.43 | 713 | +0.31(+0.44%) |
Apr 16, 2007 | 70.03 | 70.12 | 70.03 | 70.12 | 18,112 | +0.25(+0.35%) |
Apr 13, 2007 | 69.91 | 69.91 | 69.77 | 69.87 | 125,932 | -0.15(-0.21%) |
Apr 12, 2007 | 70.07 | 70.08 | 69.96 | 70.02 | 60,898 | +0.07(+0.10%) |
Apr 11, 2007 | 70.08 | 70.09 | 69.95 | 69.95 | 34,513 | +0.00(+0.00%) |
Apr 10, 2007 | 70.10 | 70.10 | 69.95 | 69.95 | 1,426 | +0.10(+0.14%) |
Apr 09, 2007 | 69.84 | 69.89 | 69.82 | 69.85 | 14,689 | -0.35(-0.50%) |
Apr 05, 2007 | 70.48 | 70.48 | 70.20 | 70.20 | 2,281 | -0.20(-0.28%) |
Apr 04, 2007 | 70.50 | 70.53 | 70.34 | 70.40 | 8,557 | +0.09(+0.13%) |
Apr 03, 2007 | 70.44 | 70.45 | 70.28 | 70.31 | 5,134 | -0.14(-0.20%) |
Apr 02, 2007 | 70.66 | 70.66 | 70.34 | 70.45 | 50,915 | -0.20(-0.29%) |
Mar 30, 2007 | 70.91 | 70.93 | 70.65 | 70.65 | 72,878 | -0.11(-0.15%) |
Mar 29, 2007 | 70.82 | 70.82 | 70.75 | 70.75 | 9,698 | -0.06(-0.08%) |
Mar 28, 2007 | 71.03 | 71.04 | 70.81 | 70.81 | 3,708 | -0.08(-0.12%) |
Mar 27, 2007 | 70.95 | 70.96 | 70.74 | 70.90 | 84,430 | -0.03(-0.04%) |
Mar 26, 2007 | 70.82 | 71.17 | 70.75 | 70.92 | 12,122 | +0.06(+0.08%) |
Mar 23, 2007 | 70.90 | 70.97 | 70.87 | 70.87 | 8,985 | -0.13(-0.19%) |
Mar 22, 2007 | 71.18 | 71.22 | 70.90 | 71.00 | 9,555 | -0.40(-0.56%) |
Mar 21, 2007 | 71.15 | 71.40 | 71.15 | 71.40 | 6,703 | +0.08(+0.12%) |
Mar 20, 2007 | 71.34 | 71.34 | 71.32 | 71.32 | 570 | +0.11(+0.16%) |
Mar 19, 2007 | 71.14 | 71.20 | 71.14 | 71.20 | 8,271 | -0.17(-0.24%) |
Mar 16, 2007 | 71.27 | 71.37 | 71.27 | 71.37 | 713 | -0.06(-0.08%) |
Mar 15, 2007 | 71.36 | 71.43 | 71.36 | 71.43 | 427 | -0.02(-0.03%) |
Mar 14, 2007 | 71.61 | 71.72 | 71.45 | 71.45 | 570 | +0.01(+0.01%) |
Mar 13, 2007 | 71.23 | 71.57 | 71.44 | 71.44 | 1,140 | +0.21(+0.30%) |
Mar 12, 2007 | 71.29 | 71.30 | 71.23 | 71.23 | 1,283 | +0.18(+0.26%) |
Mar 09, 2007 | 70.96 | 71.07 | 70.96 | 71.05 | 1,996 | -0.41(-0.57%) |
Mar 08, 2007 | 71.42 | 71.46 | 71.42 | 71.46 | 8,129 | -0.19(-0.26%) |
Mar 07, 2007 | 71.41 | 71.66 | 71.41 | 71.65 | 4,278 | +0.31(+0.43%) |
Mar 06, 2007 | 71.32 | 71.52 | 71.32 | 71.34 | 4,706 | -0.18(-0.25%) |
Mar 05, 2007 | 71.61 | 71.62 | 71.41 | 71.52 | 17,114 | +0.04(+0.06%) |
Mar 02, 2007 | 71.24 | 71.49 | 71.24 | 71.48 | 6,132 | +0.31(+0.43%) |