Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 67.99 | 68.06 | 67.90 | 67.97 | 738,617 | -0.11(-0.16%) |
May 30, 2007 | 68.13 | 68.14 | 68.01 | 68.08 | 843,133 | +0.08(+0.12%) |
May 29, 2007 | 68.07 | 68.09 | 67.92 | 68.00 | 325,079 | -0.07(-0.10%) |
May 25, 2007 | 68.04 | 68.10 | 67.94 | 68.07 | 324,349 | -0.03(-0.05%) |
May 24, 2007 | 67.99 | 68.10 | 67.85 | 68.10 | 495,215 | +0.03(+0.04%) |
May 23, 2007 | 68.10 | 68.18 | 67.93 | 68.07 | 1,578,393 | -0.05(-0.08%) |
May 22, 2007 | 68.26 | 68.26 | 68.03 | 68.13 | 515,280 | -0.14(-0.20%) |
May 21, 2007 | 68.18 | 68.27 | 68.10 | 68.27 | 462,000 | +0.14(+0.20%) |
May 18, 2007 | 68.29 | 68.33 | 68.10 | 68.13 | 630,452 | -0.20(-0.29%) |
May 17, 2007 | 68.36 | 68.39 | 68.28 | 68.33 | 309,752 | -0.12(-0.18%) |
May 16, 2007 | 68.34 | 68.46 | 68.30 | 68.45 | 348,580 | +0.02(+0.03%) |
May 15, 2007 | 68.50 | 68.51 | 68.34 | 68.43 | 388,431 | -0.03(-0.04%) |
May 14, 2007 | 68.51 | 68.52 | 68.34 | 68.46 | 360,988 | +0.01(+0.02%) |
May 11, 2007 | 68.66 | 68.66 | 68.40 | 68.44 | 270,193 | -0.14(-0.20%) |
May 10, 2007 | 68.54 | 68.59 | 68.47 | 68.58 | 318,510 | +0.12(+0.17%) |
May 09, 2007 | 68.64 | 68.64 | 68.46 | 68.47 | 440,980 | -0.08(-0.12%) |
May 08, 2007 | 68.64 | 68.64 | 68.52 | 68.55 | 424,729 | -0.08(-0.11%) |
May 07, 2007 | 68.54 | 68.62 | 68.49 | 68.62 | 440,105 | +0.07(+0.10%) |
May 04, 2007 | 68.55 | 68.60 | 68.47 | 68.55 | 341,136 | +0.09(+0.13%) |
May 03, 2007 | 68.55 | 68.55 | 68.38 | 68.47 | 392,372 | -0.08(-0.11%) |
May 02, 2007 | 68.56 | 69.03 | 68.37 | 68.54 | 372,520 | +0.02(+0.03%) |
May 01, 2007 | 68.51 | 68.57 | 68.37 | 68.52 | 1,503,363 | -0.30(-0.44%) |
Apr 30, 2007 | 68.71 | 68.82 | 68.67 | 68.82 | 435,871 | +0.23(+0.34%) |
Apr 27, 2007 | 68.62 | 68.65 | 68.53 | 68.59 | 246,838 | -0.01(-0.02%) |
Apr 26, 2007 | 68.72 | 68.72 | 68.55 | 68.60 | 367,703 | -0.13(-0.19%) |
Apr 25, 2007 | 68.76 | 68.82 | 68.64 | 68.73 | 925,607 | +0.03(+0.04%) |
Apr 24, 2007 | 68.72 | 68.81 | 68.68 | 68.70 | 332,085 | +0.03(+0.05%) |
Apr 23, 2007 | 68.63 | 68.71 | 68.53 | 68.67 | 597,900 | +0.07(+0.10%) |
Apr 20, 2007 | 68.68 | 68.68 | 68.52 | 68.60 | 236,620 | -0.03(-0.05%) |
Apr 19, 2007 | 68.71 | 68.71 | 68.54 | 68.64 | 326,247 | -0.03(-0.04%) |
Apr 18, 2007 | 68.64 | 68.67 | 68.55 | 68.66 | 233,700 | +0.10(+0.15%) |
Apr 17, 2007 | 68.44 | 68.56 | 68.40 | 68.56 | 537,468 | +0.20(+0.29%) |
Apr 16, 2007 | 68.27 | 68.37 | 68.21 | 68.36 | 578,522 | +0.14(+0.20%) |
Apr 13, 2007 | 68.36 | 68.36 | 68.14 | 68.23 | 425,537 | -0.11(-0.16%) |
Apr 12, 2007 | 68.27 | 68.39 | 68.25 | 68.34 | 400,108 | +0.08(+0.12%) |
Apr 11, 2007 | 68.40 | 68.44 | 68.17 | 68.25 | 502,434 | -0.04(-0.06%) |
Apr 10, 2007 | 68.33 | 68.41 | 68.19 | 68.29 | 459,373 | +0.10(+0.15%) |
Apr 09, 2007 | 68.30 | 68.31 | 68.16 | 68.19 | 473,110 | -0.26(-0.38%) |
Apr 05, 2007 | 68.51 | 68.52 | 68.38 | 68.45 | 393,528 | +0.01(+0.01%) |
Apr 04, 2007 | 68.51 | 68.58 | 68.44 | 68.44 | 264,792 | +0.01(+0.01%) |
Apr 03, 2007 | 68.49 | 68.52 | 68.36 | 68.44 | 570,165 | -0.07(-0.10%) |
Apr 02, 2007 | 68.64 | 68.64 | 68.38 | 68.51 | 1,555,037 | -0.18(-0.26%) |
Mar 30, 2007 | 68.79 | 68.80 | 68.55 | 68.68 | 635,269 | -0.06(-0.09%) |
Mar 29, 2007 | 68.75 | 68.79 | 68.65 | 68.75 | 325,517 | -0.05(-0.07%) |
Mar 28, 2007 | 68.88 | 68.95 | 68.74 | 68.79 | 317,634 | +0.03(+0.05%) |
Mar 27, 2007 | 68.81 | 68.84 | 68.69 | 68.76 | 402,298 | +0.01(+0.02%) |
Mar 26, 2007 | 68.78 | 68.95 | 68.70 | 68.75 | 648,260 | -0.04(-0.06%) |
Mar 23, 2007 | 68.97 | 68.97 | 68.72 | 68.79 | 330,188 | -0.10(-0.14%) |
Mar 22, 2007 | 68.98 | 68.99 | 68.78 | 68.88 | 309,022 | -0.13(-0.19%) |
Mar 21, 2007 | 68.88 | 69.07 | 68.84 | 69.01 | 969,690 | +0.09(+0.13%) |
Mar 20, 2007 | 68.97 | 68.98 | 68.85 | 68.92 | 651,618 | +0.07(+0.10%) |
Mar 19, 2007 | 68.84 | 68.87 | 68.75 | 68.86 | 264,646 | -0.05(-0.07%) |
Mar 16, 2007 | 68.88 | 68.94 | 68.81 | 68.90 | 385,511 | +0.01(+0.01%) |
Mar 15, 2007 | 69.06 | 69.06 | 68.86 | 68.90 | 293,987 | -0.08(-0.11%) |
Mar 14, 2007 | 69.00 | 69.10 | 68.92 | 68.97 | 684,169 | -0.08(-0.12%) |
Mar 13, 2007 | 68.88 | 69.05 | 68.88 | 69.05 | 502,580 | +0.18(+0.26%) |
Mar 12, 2007 | 68.85 | 68.88 | 68.73 | 68.88 | 327,268 | +0.21(+0.31%) |
Mar 09, 2007 | 68.73 | 68.77 | 68.65 | 68.66 | 452,366 | -0.19(-0.28%) |
Mar 08, 2007 | 68.92 | 68.96 | 68.82 | 68.86 | 513,382 | -0.06(-0.09%) |
Mar 07, 2007 | 68.90 | 68.98 | 68.82 | 68.92 | 432,806 | +0.05(+0.08%) |
Mar 06, 2007 | 68.79 | 68.92 | 68.79 | 68.86 | 323,035 | -0.05(-0.07%) |
Mar 05, 2007 | 68.98 | 68.98 | 68.80 | 68.91 | 383,321 | -0.04(-0.06%) |
Mar 02, 2007 | 68.88 | 68.97 | 68.77 | 68.95 | 273,843 | +0.14(+0.21%) |