Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.27 | 68.27 | 68.20 | 68.22 | 1,113,037 | -0.04(-0.06%) |
May 30, 2007 | 68.25 | 68.28 | 68.22 | 68.26 | 547,304 | +0.05(+0.07%) |
May 29, 2007 | 68.24 | 68.26 | 68.21 | 68.21 | 365,143 | -0.07(-0.10%) |
May 25, 2007 | 68.21 | 68.29 | 68.20 | 68.28 | 1,936,400 | +0.04(+0.06%) |
May 24, 2007 | 68.25 | 68.26 | 68.18 | 68.24 | 991,439 | +0.03(+0.04%) |
May 23, 2007 | 68.24 | 68.27 | 68.21 | 68.21 | 753,761 | -0.02(-0.02%) |
May 22, 2007 | 68.22 | 68.25 | 68.19 | 68.23 | 1,193,202 | +0.02(+0.02%) |
May 21, 2007 | 68.19 | 68.25 | 68.19 | 68.21 | 1,000,360 | +0.02(+0.03%) |
May 18, 2007 | 68.24 | 68.24 | 68.19 | 68.19 | 1,009,045 | -0.07(-0.10%) |
May 17, 2007 | 68.28 | 68.29 | 68.24 | 68.26 | 463,031 | -0.04(-0.06%) |
May 16, 2007 | 68.28 | 68.32 | 68.19 | 68.30 | 1,582,172 | +0.07(+0.10%) |
May 15, 2007 | 68.29 | 68.30 | 68.23 | 68.24 | 1,111,511 | +0.02(+0.02%) |
May 14, 2007 | 68.27 | 68.29 | 68.22 | 68.22 | 328,758 | -0.05(-0.07%) |
May 11, 2007 | 68.35 | 68.35 | 68.24 | 68.27 | 1,443,321 | -0.03(-0.04%) |
May 10, 2007 | 68.25 | 68.30 | 68.24 | 68.30 | 537,563 | +0.06(+0.09%) |
May 09, 2007 | 68.29 | 68.31 | 68.23 | 68.24 | 643,080 | -0.05(-0.07%) |
May 08, 2007 | 68.29 | 68.30 | 68.25 | 68.29 | 365,143 | +0.03(+0.05%) |
May 07, 2007 | 68.26 | 68.29 | 68.24 | 68.25 | 1,076,299 | +0.00(+0.00%) |
May 04, 2007 | 68.26 | 68.28 | 68.24 | 68.25 | 319,914 | +0.03(+0.05%) |
May 03, 2007 | 68.24 | 68.25 | 68.19 | 68.22 | 378,406 | -0.05(-0.07%) |
May 02, 2007 | 68.27 | 68.29 | 68.23 | 68.27 | 282,748 | +0.03(+0.05%) |
May 01, 2007 | 68.32 | 68.33 | 68.22 | 68.24 | 413,735 | -0.27(-0.40%) |
Apr 30, 2007 | 68.47 | 68.54 | 68.45 | 68.51 | 312,209 | +0.05(+0.07%) |
Apr 27, 2007 | 68.47 | 68.47 | 68.42 | 68.46 | 313,852 | +0.03(+0.04%) |
Apr 26, 2007 | 68.48 | 68.48 | 68.40 | 68.43 | 1,591,796 | -0.05(-0.07%) |
Apr 25, 2007 | 68.48 | 68.51 | 68.47 | 68.48 | 994,374 | -0.03(-0.04%) |
Apr 24, 2007 | 68.44 | 68.51 | 68.43 | 68.51 | 309,861 | +0.06(+0.09%) |
Apr 23, 2007 | 68.41 | 68.46 | 68.24 | 68.45 | 2,230,801 | +0.05(+0.07%) |
Apr 20, 2007 | 68.38 | 68.42 | 68.36 | 68.40 | 344,134 | -0.02(-0.02%) |
Apr 19, 2007 | 68.42 | 68.45 | 68.38 | 68.42 | 261,973 | +0.00(+0.00%) |
Apr 18, 2007 | 68.36 | 68.42 | 68.36 | 68.42 | 1,147,661 | +0.09(+0.14%) |
Apr 17, 2007 | 68.30 | 68.33 | 68.27 | 68.32 | 467,081 | +0.11(+0.16%) |
Apr 16, 2007 | 68.24 | 68.27 | 68.20 | 68.21 | 335,096 | -0.01(-0.01%) |
Apr 13, 2007 | 68.25 | 68.28 | 68.18 | 68.22 | 306,457 | -0.03(-0.05%) |
Apr 12, 2007 | 68.24 | 68.26 | 68.19 | 68.25 | 439,322 | -0.01(-0.01%) |
Apr 11, 2007 | 68.30 | 68.31 | 68.21 | 68.26 | 908,340 | +0.00(+0.00%) |
Apr 10, 2007 | 68.22 | 68.28 | 68.21 | 68.26 | 915,852 | +0.09(+0.12%) |
Apr 09, 2007 | 68.19 | 68.21 | 68.17 | 68.18 | 418,078 | -0.15(-0.22%) |
Apr 05, 2007 | 68.33 | 68.36 | 68.29 | 68.33 | 319,134 | -0.03(-0.04%) |
Apr 04, 2007 | 68.34 | 68.37 | 68.30 | 68.36 | 475,658 | +0.04(+0.06%) |
Apr 03, 2007 | 68.30 | 68.33 | 68.26 | 68.31 | 491,905 | +0.00(+0.00%) |
Apr 02, 2007 | 68.30 | 68.32 | 68.26 | 68.31 | 368,430 | -0.24(-0.35%) |
Mar 30, 2007 | 68.56 | 68.65 | 68.48 | 68.55 | 545,426 | +0.00(+0.00%) |
Mar 29, 2007 | 68.57 | 68.57 | 68.53 | 68.55 | 393,430 | -0.03(-0.05%) |
Mar 28, 2007 | 68.59 | 68.67 | 68.58 | 68.59 | 503,877 | +0.03(+0.05%) |
Mar 27, 2007 | 68.53 | 68.57 | 68.51 | 68.55 | 502,234 | +0.01(+0.01%) |
Mar 26, 2007 | 68.51 | 68.57 | 68.47 | 68.54 | 615,380 | +0.07(+0.10%) |
Mar 23, 2007 | 68.53 | 68.57 | 68.47 | 68.47 | 338,852 | -0.04(-0.06%) |
Mar 22, 2007 | 68.54 | 68.58 | 68.48 | 68.52 | 448,360 | -0.07(-0.10%) |
Mar 21, 2007 | 68.47 | 68.59 | 68.45 | 68.59 | 486,271 | +0.11(+0.16%) |
Mar 20, 2007 | 68.50 | 68.50 | 68.45 | 68.47 | 726,883 | +0.06(+0.09%) |
Mar 19, 2007 | 68.43 | 68.43 | 68.40 | 68.42 | 279,931 | -0.06(-0.09%) |
Mar 16, 2007 | 68.44 | 68.48 | 68.42 | 68.47 | 988,622 | -0.01(-0.01%) |
Mar 15, 2007 | 68.48 | 68.49 | 68.45 | 68.48 | 702,587 | -0.02(-0.02%) |
Mar 14, 2007 | 68.46 | 68.56 | 68.46 | 68.50 | 730,991 | +0.02(+0.02%) |
Mar 13, 2007 | 68.39 | 68.52 | 68.44 | 68.48 | 1,041,440 | +0.09(+0.14%) |
Mar 12, 2007 | 68.39 | 68.41 | 68.35 | 68.39 | 424,768 | +0.06(+0.09%) |
Mar 09, 2007 | 68.32 | 68.35 | 68.29 | 68.33 | 651,531 | -0.12(-0.17%) |
Mar 08, 2007 | 68.42 | 68.46 | 68.38 | 68.45 | 428,994 | +0.00(+0.00%) |
Mar 07, 2007 | 68.41 | 68.47 | 68.37 | 68.45 | 454,228 | +0.07(+0.10%) |
Mar 06, 2007 | 68.36 | 68.45 | 68.33 | 68.38 | 601,295 | -0.06(-0.09%) |
Mar 05, 2007 | 68.47 | 68.47 | 68.36 | 68.44 | 1,664,684 | +0.03(+0.04%) |
Mar 02, 2007 | 68.37 | 68.43 | 68.36 | 68.42 | 1,143,671 | +0.07(+0.10%) |