Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 74.16 | 74.77 | 74.07 | 74.30 | 1,154,071 | +0.33(+0.45%) |
May 30, 2007 | 73.00 | 74.09 | 72.92 | 73.97 | 3,328,600 | +0.19(+0.26%) |
May 29, 2007 | 74.40 | 74.48 | 73.69 | 73.78 | 1,149,000 | -1.21(-1.61%) |
May 25, 2007 | 74.66 | 75.00 | 74.43 | 74.99 | 921,300 | +0.70(+0.94%) |
May 24, 2007 | 75.53 | 75.69 | 74.09 | 74.29 | 1,650,908 | -0.55(-0.73%) |
May 23, 2007 | 75.19 | 75.57 | 74.75 | 74.84 | 1,476,900 | +0.32(+0.43%) |
May 22, 2007 | 75.32 | 75.36 | 74.40 | 74.52 | 1,239,200 | -0.32(-0.43%) |
May 21, 2007 | 75.10 | 75.49 | 74.62 | 74.84 | 2,185,894 | +0.56(+0.75%) |
May 18, 2007 | 73.53 | 74.55 | 73.90 | 74.28 | 2,012,484 | +1.57(+2.16%) |
May 17, 2007 | 71.60 | 72.90 | 71.43 | 72.71 | 2,403,500 | +2.20(+3.12%) |
May 16, 2007 | 70.88 | 70.95 | 69.90 | 70.51 | 1,037,300 | +0.27(+0.38%) |
May 15, 2007 | 70.26 | 70.82 | 70.06 | 70.24 | 950,000 | -0.26(-0.37%) |
May 14, 2007 | 70.10 | 70.60 | 69.96 | 70.50 | 1,887,155 | +0.40(+0.57%) |
May 11, 2007 | 69.34 | 70.22 | 69.30 | 70.10 | 3,655,200 | +0.96(+1.39%) |
May 10, 2007 | 70.53 | 70.51 | 69.14 | 69.14 | 3,942,700 | -1.93(-2.72%) |
May 09, 2007 | 70.86 | 71.20 | 70.42 | 71.07 | 792,400 | -0.92(-1.28%) |
May 08, 2007 | 71.53 | 71.99 | 71.17 | 71.99 | 782,700 | -0.01(-0.01%) |
May 07, 2007 | 71.95 | 72.24 | 71.80 | 72.00 | 930,000 | -0.22(-0.30%) |
May 04, 2007 | 72.34 | 72.94 | 72.01 | 72.22 | 1,793,544 | +0.77(+1.08%) |
May 03, 2007 | 72.14 | 71.84 | 71.34 | 71.45 | 1,470,700 | +0.76(+1.08%) |
May 02, 2007 | 70.24 | 70.97 | 70.23 | 70.69 | 1,067,700 | +1.22(+1.76%) |
May 01, 2007 | 69.76 | 69.93 | 69.25 | 69.47 | 1,087,500 | +0.12(+0.17%) |
Apr 30, 2007 | 70.04 | 70.29 | 69.21 | 69.35 | 1,310,900 | -0.76(-1.08%) |
Apr 27, 2007 | 69.73 | 70.20 | 69.28 | 70.11 | 855,200 | +0.06(+0.09%) |
Apr 26, 2007 | 70.02 | 70.37 | 69.66 | 70.05 | 1,564,181 | -0.51(-0.72%) |
Apr 25, 2007 | 70.19 | 70.69 | 69.93 | 70.56 | 1,287,550 | +1.06(+1.53%) |
Apr 24, 2007 | 70.06 | 70.14 | 69.27 | 69.50 | 1,239,059 | -0.40(-0.57%) |
Apr 23, 2007 | 69.97 | 70.43 | 69.84 | 69.90 | 1,135,700 | -0.34(-0.48%) |
Apr 20, 2007 | 69.83 | 70.24 | 69.80 | 70.24 | 880,000 | +0.80(+1.15%) |
Apr 19, 2007 | 69.27 | 69.89 | 69.20 | 69.44 | 1,133,920 | -0.27(-0.39%) |
Apr 18, 2007 | 69.68 | 69.92 | 69.52 | 69.71 | 1,195,500 | +0.12(+0.17%) |
Apr 17, 2007 | 69.72 | 70.08 | 69.38 | 69.59 | 1,427,000 | +0.24(+0.35%) |
Apr 16, 2007 | 69.34 | 69.50 | 69.04 | 69.35 | 1,430,959 | +0.23(+0.33%) |
Apr 13, 2007 | 68.78 | 69.12 | 68.47 | 69.12 | 1,855,800 | +1.24(+1.83%) |
Apr 12, 2007 | 67.27 | 67.88 | 67.14 | 67.88 | 1,186,800 | +0.94(+1.40%) |
Apr 11, 2007 | 67.25 | 67.39 | 66.80 | 66.94 | 1,010,800 | +0.28(+0.42%) |
Apr 10, 2007 | 66.60 | 66.89 | 66.54 | 66.66 | 2,364,700 | +0.06(+0.09%) |
Apr 09, 2007 | 65.15 | 67.25 | 65.15 | 66.60 | 548,563 | -0.44(-0.66%) |
Apr 05, 2007 | 66.60 | 67.12 | 66.57 | 67.04 | 2,337,800 | +0.60(+0.90%) |
Apr 04, 2007 | 66.27 | 66.48 | 66.15 | 66.44 | 2,058,200 | -0.16(-0.24%) |
Apr 03, 2007 | 66.70 | 66.85 | 66.40 | 66.60 | 650,700 | -0.24(-0.36%) |
Apr 02, 2007 | 66.99 | 67.07 | 66.45 | 66.84 | 744,902 | +0.54(+0.81%) |
Mar 30, 2007 | 66.79 | 66.94 | 66.17 | 66.30 | 1,685,000 | -0.97(-1.44%) |
Mar 29, 2007 | 67.28 | 67.60 | 67.17 | 67.27 | 1,227,500 | +0.54(+0.81%) |
Mar 28, 2007 | 67.22 | 67.48 | 66.51 | 66.73 | 1,888,700 | +0.12(+0.18%) |
Mar 27, 2007 | 66.23 | 66.80 | 66.22 | 66.61 | 800,700 | +0.06(+0.09%) |
Mar 26, 2007 | 66.95 | 66.98 | 66.05 | 66.55 | 2,195,101 | +0.46(+0.70%) |
Mar 23, 2007 | 65.82 | 66.33 | 65.76 | 66.09 | 1,592,300 | +0.80(+1.23%) |
Mar 22, 2007 | 65.00 | 65.90 | 64.81 | 65.29 | 3,587,400 | -0.04(-0.06%) |
Mar 21, 2007 | 64.49 | 65.50 | 64.15 | 65.33 | 1,032,700 | +1.13(+1.76%) |
Mar 20, 2007 | 63.42 | 64.30 | 63.40 | 64.20 | 874,550 | +0.31(+0.49%) |
Mar 19, 2007 | 63.60 | 64.29 | 63.39 | 63.89 | 1,250,000 | +0.44(+0.69%) |
Mar 16, 2007 | 63.76 | 63.93 | 63.39 | 63.45 | 1,103,500 | -0.45(-0.70%) |
Mar 15, 2007 | 63.21 | 64.29 | 63.04 | 63.90 | 1,471,440 | -0.39(-0.61%) |
Mar 14, 2007 | 63.96 | 64.33 | 63.40 | 64.29 | 1,223,100 | +0.51(+0.80%) |
Mar 13, 2007 | 64.97 | 65.02 | 63.78 | 63.78 | 1,250,000 | -1.19(-1.83%) |
Mar 12, 2007 | 64.79 | 65.09 | 64.71 | 64.97 | 785,100 | -0.15(-0.23%) |
Mar 09, 2007 | 65.02 | 65.44 | 64.77 | 65.12 | 1,065,000 | +0.07(+0.11%) |
Mar 08, 2007 | 65.45 | 65.50 | 64.94 | 65.05 | 2,460,300 | -0.21(-0.32%) |
Mar 07, 2007 | 64.16 | 65.52 | 64.14 | 65.26 | 2,161,100 | +0.87(+1.35%) |
Mar 06, 2007 | 63.97 | 64.66 | 63.79 | 64.39 | 4,223,300 | +1.31(+2.08%) |
Mar 05, 2007 | 62.71 | 63.67 | 62.71 | 63.08 | 1,856,800 | -1.12(-1.74%) |
Mar 02, 2007 | 64.68 | 64.93 | 64.05 | 64.20 | 1,620,400 | -1.50(-2.28%) |