Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 87.68 | 88.22 | 86.92 | 87.64 | 100,773 | +0.25(+0.28%) |
May 30, 2007 | 87.26 | 87.94 | 85.98 | 87.40 | 134,144 | -0.30(-0.34%) |
May 29, 2007 | 87.26 | 87.71 | 86.65 | 87.70 | 71,069 | +0.97(+1.12%) |
May 25, 2007 | 86.06 | 88.25 | 86.05 | 86.73 | 83,024 | +0.76(+0.89%) |
May 24, 2007 | 87.40 | 89.72 | 85.62 | 85.97 | 116,469 | -1.38(-1.58%) |
May 23, 2007 | 88.60 | 89.47 | 87.32 | 87.34 | 162,455 | -0.26(-0.30%) |
May 22, 2007 | 83.96 | 91.83 | 84.56 | 87.60 | 473,054 | +7.16(+8.90%) |
May 21, 2007 | 80.63 | 80.98 | 80.25 | 80.44 | 74,810 | -0.19(-0.24%) |
May 18, 2007 | 81.13 | 81.30 | 80.44 | 80.63 | 56,474 | +0.19(+0.24%) |
May 17, 2007 | 78.88 | 80.73 | 78.53 | 80.44 | 44,886 | +1.36(+1.72%) |
May 16, 2007 | 78.67 | 79.26 | 78.53 | 79.08 | 54,420 | +0.78(+0.99%) |
May 15, 2007 | 79.80 | 80.58 | 78.07 | 78.30 | 99,746 | -1.34(-1.68%) |
May 14, 2007 | 79.28 | 80.38 | 79.28 | 79.64 | 59,848 | +0.85(+1.07%) |
May 11, 2007 | 77.92 | 79.63 | 77.92 | 78.79 | 42,465 | +0.85(+1.08%) |
May 10, 2007 | 79.37 | 79.71 | 77.72 | 77.95 | 37,405 | -1.32(-1.67%) |
May 09, 2007 | 78.40 | 79.46 | 78.40 | 79.27 | 37,918 | +0.15(+0.19%) |
May 08, 2007 | 79.08 | 79.35 | 78.26 | 79.12 | 34,984 | +0.07(+0.09%) |
May 07, 2007 | 77.10 | 79.12 | 77.10 | 79.05 | 65,495 | +1.75(+2.26%) |
May 04, 2007 | 77.27 | 78.19 | 76.93 | 77.31 | 42,319 | -0.01(-0.02%) |
May 03, 2007 | 77.10 | 78.25 | 77.10 | 77.32 | 34,324 | +0.22(+0.28%) |
May 02, 2007 | 78.06 | 78.06 | 76.90 | 77.10 | 92,925 | -0.27(-0.35%) |
May 01, 2007 | 77.92 | 78.47 | 76.88 | 77.38 | 66,229 | -0.55(-0.70%) |
Apr 30, 2007 | 76.16 | 78.30 | 76.16 | 77.92 | 95,052 | +1.50(+1.96%) |
Apr 27, 2007 | 76.22 | 76.48 | 75.44 | 76.42 | 57,647 | +0.29(+0.38%) |
Apr 26, 2007 | 76.29 | 76.29 | 75.13 | 76.14 | 78,844 | +0.14(+0.18%) |
Apr 25, 2007 | 74.38 | 76.23 | 74.34 | 76.00 | 106,494 | +2.00(+2.71%) |
Apr 24, 2007 | 74.72 | 74.72 | 73.75 | 73.99 | 77,377 | -0.33(-0.44%) |
Apr 23, 2007 | 72.77 | 74.57 | 72.67 | 74.32 | 102,827 | +1.28(+1.75%) |
Apr 20, 2007 | 73.35 | 73.91 | 72.69 | 73.04 | 102,974 | -0.41(-0.56%) |
Apr 19, 2007 | 73.83 | 73.84 | 72.62 | 73.45 | 140,012 | -0.53(-0.72%) |
Apr 18, 2007 | 71.65 | 74.29 | 71.58 | 73.98 | 196,853 | +2.67(+3.75%) |
Apr 17, 2007 | 72.19 | 72.19 | 71.06 | 71.31 | 84,124 | -0.79(-1.10%) |
Apr 16, 2007 | 71.05 | 72.37 | 71.05 | 72.10 | 51,853 | +1.05(+1.48%) |
Apr 13, 2007 | 70.76 | 71.13 | 70.61 | 71.05 | 80,384 | +0.44(+0.62%) |
Apr 12, 2007 | 70.35 | 70.76 | 69.74 | 70.61 | 104,074 | -1.80(-2.49%) |
Apr 11, 2007 | 73.60 | 73.60 | 71.94 | 72.41 | 142,946 | -1.10(-1.50%) |
Apr 10, 2007 | 74.58 | 75.07 | 73.29 | 73.52 | 81,997 | -1.06(-1.43%) |
Apr 09, 2007 | 74.69 | 75.02 | 73.78 | 74.58 | 83,684 | +1.24(+1.69%) |
Apr 05, 2007 | 73.01 | 73.49 | 72.74 | 73.34 | 37,625 | +0.41(+0.56%) |
Apr 04, 2007 | 73.46 | 73.50 | 72.71 | 72.93 | 61,461 | -0.33(-0.45%) |
Apr 03, 2007 | 72.14 | 73.56 | 72.14 | 73.26 | 65,862 | +1.04(+1.43%) |
Apr 02, 2007 | 71.25 | 72.51 | 71.13 | 72.22 | 88,158 | +1.32(+1.87%) |
Mar 30, 2007 | 70.22 | 71.17 | 70.18 | 70.90 | 81,924 | +0.68(+0.97%) |
Mar 29, 2007 | 69.75 | 70.84 | 69.74 | 70.22 | 89,185 | +0.78(+1.12%) |
Mar 28, 2007 | 69.63 | 70.38 | 69.24 | 69.44 | 53,393 | -0.19(-0.27%) |
Mar 27, 2007 | 70.42 | 70.75 | 69.52 | 69.63 | 58,747 | -0.49(-0.70%) |
Mar 26, 2007 | 71.24 | 71.28 | 69.56 | 70.12 | 145,146 | -0.68(-0.96%) |
Mar 23, 2007 | 69.35 | 72.03 | 69.35 | 70.80 | 264,402 | +1.38(+1.98%) |
Mar 22, 2007 | 69.92 | 69.93 | 67.14 | 69.43 | 111,555 | +2.07(+3.08%) |
Mar 21, 2007 | 67.49 | 67.72 | 67.01 | 67.35 | 83,024 | -0.11(-0.16%) |
Mar 20, 2007 | 66.71 | 67.79 | 66.67 | 67.46 | 87,425 | +0.68(+1.02%) |
Mar 19, 2007 | 67.49 | 67.49 | 65.90 | 66.78 | 127,910 | -0.19(-0.29%) |
Mar 16, 2007 | 65.30 | 67.10 | 64.95 | 66.97 | 275,330 | +2.11(+3.26%) |
Mar 15, 2007 | 65.13 | 65.58 | 64.85 | 64.86 | 110,455 | -0.45(-0.69%) |
Mar 14, 2007 | 64.95 | 65.42 | 64.08 | 65.31 | 100,847 | +0.35(+0.55%) |
Mar 13, 2007 | 64.75 | 65.15 | 63.62 | 64.95 | 129,304 | +0.20(+0.32%) |
Mar 12, 2007 | 64.41 | 66.81 | 64.12 | 64.75 | 234,331 | +0.67(+1.04%) |
Mar 09, 2007 | 63.40 | 64.22 | 63.22 | 64.08 | 101,580 | +0.68(+1.08%) |
Mar 08, 2007 | 63.37 | 63.59 | 63.06 | 63.40 | 43,712 | +0.14(+0.22%) |
Mar 07, 2007 | 62.58 | 63.40 | 62.32 | 63.26 | 46,279 | +0.68(+1.09%) |
Mar 06, 2007 | 63.13 | 63.13 | 62.17 | 62.58 | 36,671 | +0.75(+1.21%) |
Mar 05, 2007 | 62.17 | 62.47 | 61.51 | 61.83 | 35,644 | -1.01(-1.61%) |
Mar 02, 2007 | 63.39 | 63.40 | 62.84 | 62.84 | 31,684 | -0.53(-0.84%) |