Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 63.63 | 63.63 | 63.36 | 63.56 | 216,740 | -0.05(-0.08%) |
May 30, 2007 | 63.69 | 63.73 | 63.53 | 63.61 | 157,826 | +0.05(+0.08%) |
May 29, 2007 | 63.66 | 63.67 | 63.48 | 63.57 | 232,822 | -0.13(-0.20%) |
May 25, 2007 | 63.65 | 63.83 | 63.57 | 63.69 | 173,325 | -0.04(-0.07%) |
May 24, 2007 | 63.67 | 63.73 | 63.46 | 63.73 | 154,659 | +0.08(+0.12%) |
May 23, 2007 | 63.78 | 63.80 | 63.55 | 63.66 | 213,656 | -0.06(-0.09%) |
May 22, 2007 | 63.90 | 63.91 | 63.67 | 63.72 | 138,493 | -0.20(-0.32%) |
May 21, 2007 | 63.78 | 63.94 | 63.75 | 63.92 | 147,826 | +0.08(+0.13%) |
May 18, 2007 | 63.90 | 64.00 | 63.78 | 63.84 | 246,155 | -0.18(-0.28%) |
May 17, 2007 | 64.08 | 64.12 | 63.97 | 64.02 | 210,157 | -0.19(-0.30%) |
May 16, 2007 | 64.17 | 64.22 | 64.02 | 64.21 | 261,988 | +0.15(+0.23%) |
May 15, 2007 | 64.20 | 64.29 | 64.00 | 64.06 | 290,320 | -0.14(-0.22%) |
May 14, 2007 | 64.29 | 64.30 | 64.12 | 64.20 | 202,657 | -0.07(-0.10%) |
May 11, 2007 | 64.47 | 64.50 | 64.21 | 64.27 | 145,160 | -0.07(-0.10%) |
May 10, 2007 | 64.33 | 64.39 | 64.28 | 64.33 | 126,494 | +0.03(+0.05%) |
May 09, 2007 | 64.44 | 64.44 | 64.25 | 64.30 | 178,658 | -0.10(-0.16%) |
May 08, 2007 | 64.50 | 64.50 | 64.32 | 64.41 | 224,156 | -0.04(-0.06%) |
May 07, 2007 | 64.38 | 64.44 | 64.33 | 64.44 | 228,156 | +0.08(+0.12%) |
May 04, 2007 | 64.41 | 64.41 | 64.26 | 64.36 | 168,159 | +0.16(+0.24%) |
May 03, 2007 | 64.21 | 64.27 | 64.08 | 64.21 | 262,154 | -0.09(-0.14%) |
May 02, 2007 | 64.35 | 64.35 | 64.20 | 64.30 | 241,655 | -0.02(-0.03%) |
May 01, 2007 | 64.28 | 64.40 | 64.15 | 64.32 | 378,149 | -0.32(-0.50%) |
Apr 30, 2007 | 64.39 | 64.66 | 64.39 | 64.64 | 604,305 | +0.31(+0.49%) |
Apr 27, 2007 | 64.39 | 64.41 | 64.30 | 64.33 | 392,815 | -0.02(-0.03%) |
Apr 26, 2007 | 64.44 | 64.47 | 64.29 | 64.35 | 324,151 | -0.14(-0.21%) |
Apr 25, 2007 | 64.56 | 64.65 | 64.45 | 64.48 | 208,657 | -0.09(-0.14%) |
Apr 24, 2007 | 64.38 | 64.59 | 64.30 | 64.57 | 176,492 | +0.16(+0.25%) |
Apr 23, 2007 | 64.33 | 64.44 | 64.20 | 64.41 | 167,659 | +0.19(+0.29%) |
Apr 20, 2007 | 64.31 | 64.36 | 64.14 | 64.23 | 154,159 | -0.02(-0.03%) |
Apr 19, 2007 | 64.29 | 64.36 | 64.20 | 64.24 | 206,990 | +0.04(+0.07%) |
Apr 18, 2007 | 64.33 | 64.35 | 64.09 | 64.20 | 212,157 | +0.02(+0.03%) |
Apr 17, 2007 | 64.05 | 64.19 | 63.98 | 64.18 | 168,659 | +0.35(+0.55%) |
Apr 16, 2007 | 63.96 | 63.96 | 63.78 | 63.84 | 300,819 | +0.05(+0.08%) |
Apr 13, 2007 | 63.94 | 63.94 | 63.76 | 63.78 | 160,659 | -0.11(-0.17%) |
Apr 12, 2007 | 63.86 | 63.96 | 63.81 | 63.89 | 139,493 | +0.10(+0.15%) |
Apr 11, 2007 | 63.96 | 64.01 | 63.79 | 63.79 | 172,325 | -0.12(-0.19%) |
Apr 10, 2007 | 63.91 | 63.96 | 63.81 | 63.91 | 192,991 | +0.13(+0.21%) |
Apr 09, 2007 | 63.61 | 63.81 | 63.61 | 63.78 | 228,989 | -0.21(-0.33%) |
Apr 05, 2007 | 64.08 | 64.14 | 63.94 | 63.99 | 216,490 | -0.13(-0.21%) |
Apr 04, 2007 | 64.10 | 64.21 | 64.05 | 64.12 | 155,992 | +0.05(+0.08%) |
Apr 03, 2007 | 64.08 | 64.09 | 63.98 | 64.07 | 264,821 | -0.04(-0.06%) |
Apr 02, 2007 | 64.10 | 64.12 | 64.01 | 64.11 | 128,327 | -0.26(-0.40%) |
Mar 30, 2007 | 64.46 | 64.47 | 64.21 | 64.36 | 211,657 | -0.02(-0.04%) |
Mar 29, 2007 | 64.43 | 64.48 | 64.35 | 64.39 | 198,990 | -0.08(-0.12%) |
Mar 28, 2007 | 64.53 | 64.68 | 64.39 | 64.47 | 137,493 | -0.04(-0.07%) |
Mar 27, 2007 | 64.44 | 64.56 | 64.40 | 64.51 | 140,826 | -0.01(-0.02%) |
Mar 26, 2007 | 64.41 | 64.68 | 64.40 | 64.52 | 115,828 | +0.12(+0.19%) |
Mar 23, 2007 | 64.66 | 64.66 | 64.34 | 64.40 | 124,161 | -0.17(-0.26%) |
Mar 22, 2007 | 64.63 | 64.72 | 64.48 | 64.57 | 113,161 | -0.18(-0.28%) |
Mar 21, 2007 | 64.55 | 64.81 | 64.33 | 64.75 | 193,657 | +0.19(+0.30%) |
Mar 20, 2007 | 64.46 | 64.60 | 64.40 | 64.56 | 166,992 | +0.17(+0.27%) |
Mar 19, 2007 | 64.50 | 64.55 | 64.38 | 64.38 | 181,325 | -0.12(-0.19%) |
Mar 16, 2007 | 64.63 | 64.77 | 64.39 | 64.50 | 332,984 | -0.25(-0.39%) |
Mar 15, 2007 | 64.80 | 64.80 | 64.60 | 64.75 | 123,327 | +0.01(+0.02%) |
Mar 14, 2007 | 64.86 | 64.86 | 64.54 | 64.74 | 241,489 | -0.06(-0.09%) |
Mar 13, 2007 | 64.77 | 64.93 | 64.68 | 64.80 | 362,483 | +0.04(+0.06%) |
Mar 12, 2007 | 64.81 | 64.82 | 64.62 | 64.77 | 131,827 | +0.14(+0.21%) |
Mar 09, 2007 | 64.47 | 64.66 | 64.42 | 64.63 | 158,826 | -0.17(-0.26%) |
Mar 08, 2007 | 64.78 | 64.80 | 64.62 | 64.80 | 206,323 | +0.08(+0.13%) |
Mar 07, 2007 | 64.78 | 64.81 | 64.57 | 64.71 | 200,490 | +0.06(+0.09%) |
Mar 06, 2007 | 64.80 | 64.80 | 64.57 | 64.65 | 580,307 | -0.25(-0.38%) |
Mar 05, 2007 | 64.98 | 64.99 | 64.80 | 64.90 | 163,492 | -0.10(-0.15%) |
Mar 02, 2007 | 64.95 | 64.99 | 64.66 | 64.99 | 242,655 | +0.18(+0.28%) |