Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 80.91 | 81.63 | 79.68 | 80.01 | 611,724 | -1.11(-1.37%) |
May 30, 2007 | 79.58 | 81.75 | 79.09 | 81.13 | 790,932 | +1.54(+1.94%) |
May 29, 2007 | 78.30 | 80.73 | 78.30 | 79.58 | 799,042 | +2.61(+3.39%) |
May 25, 2007 | 75.75 | 77.03 | 75.28 | 76.97 | 1,294,051 | +2.28(+3.06%) |
May 24, 2007 | 76.19 | 76.21 | 73.60 | 74.69 | 525,062 | -1.60(-2.10%) |
May 23, 2007 | 77.18 | 77.93 | 76.23 | 76.30 | 378,610 | -0.82(-1.06%) |
May 22, 2007 | 76.51 | 77.58 | 75.98 | 77.11 | 581,830 | +1.23(+1.62%) |
May 21, 2007 | 74.98 | 76.79 | 74.98 | 75.89 | 548,278 | +0.91(+1.21%) |
May 18, 2007 | 76.38 | 76.38 | 74.67 | 74.98 | 746,409 | -0.65(-0.86%) |
May 17, 2007 | 77.16 | 77.20 | 75.54 | 75.63 | 688,051 | -1.57(-2.03%) |
May 16, 2007 | 78.93 | 78.93 | 76.51 | 77.19 | 369,706 | -1.42(-1.81%) |
May 15, 2007 | 81.24 | 83.39 | 78.50 | 78.62 | 609,657 | -1.67(-2.08%) |
May 14, 2007 | 80.87 | 81.13 | 80.08 | 80.29 | 296,242 | +0.06(+0.07%) |
May 11, 2007 | 79.85 | 81.13 | 79.61 | 80.23 | 691,072 | +1.38(+1.75%) |
May 10, 2007 | 79.50 | 79.95 | 78.71 | 78.85 | 322,479 | -0.85(-1.07%) |
May 09, 2007 | 79.24 | 80.32 | 79.15 | 79.70 | 341,560 | +0.56(+0.71%) |
May 08, 2007 | 79.33 | 79.51 | 78.80 | 79.14 | 375,907 | -0.82(-1.02%) |
May 07, 2007 | 80.18 | 80.35 | 79.47 | 79.96 | 494,022 | -0.10(-0.13%) |
May 04, 2007 | 81.55 | 81.55 | 79.87 | 80.06 | 1,876,517 | -1.86(-2.26%) |
May 03, 2007 | 80.61 | 82.41 | 79.88 | 81.91 | 517,747 | +2.30(+2.89%) |
May 02, 2007 | 80.24 | 80.77 | 79.31 | 79.61 | 571,971 | -0.62(-0.77%) |
May 01, 2007 | 80.53 | 80.96 | 79.10 | 80.23 | 471,641 | -0.81(-1.00%) |
Apr 30, 2007 | 83.43 | 83.59 | 80.82 | 81.04 | 432,198 | -2.39(-2.86%) |
Apr 27, 2007 | 82.76 | 83.89 | 82.76 | 83.43 | 364,299 | +0.22(+0.26%) |
Apr 26, 2007 | 83.29 | 83.73 | 82.40 | 83.21 | 564,020 | +0.43(+0.52%) |
Apr 25, 2007 | 83.04 | 83.27 | 81.63 | 82.77 | 282,248 | +0.24(+0.29%) |
Apr 24, 2007 | 83.26 | 83.26 | 82.31 | 82.53 | 599,798 | -0.38(-0.46%) |
Apr 23, 2007 | 82.00 | 83.32 | 81.60 | 82.92 | 270,163 | +1.32(+1.62%) |
Apr 20, 2007 | 81.14 | 81.71 | 81.14 | 81.60 | 403,576 | +0.79(+0.97%) |
Apr 19, 2007 | 80.70 | 80.89 | 80.04 | 80.81 | 657,838 | -0.14(-0.18%) |
Apr 18, 2007 | 81.13 | 81.13 | 80.55 | 80.96 | 343,628 | -0.26(-0.33%) |
Apr 17, 2007 | 79.55 | 81.24 | 79.43 | 81.22 | 363,981 | +1.64(+2.05%) |
Apr 16, 2007 | 80.02 | 80.26 | 79.38 | 79.58 | 216,417 | -0.15(-0.19%) |
Apr 13, 2007 | 79.18 | 79.86 | 78.66 | 79.74 | 498,189 | +0.67(+0.85%) |
Apr 12, 2007 | 79.96 | 79.96 | 78.55 | 79.06 | 477,994 | -0.84(-1.05%) |
Apr 11, 2007 | 81.31 | 81.31 | 79.60 | 79.90 | 233,431 | -1.64(-2.01%) |
Apr 10, 2007 | 82.07 | 82.28 | 81.14 | 81.53 | 345,536 | -0.09(-0.12%) |
Apr 09, 2007 | 80.97 | 81.83 | 79.51 | 81.63 | 147,405 | -0.29(-0.35%) |
Apr 05, 2007 | 82.07 | 82.40 | 81.77 | 81.92 | 99,542 | -0.29(-0.35%) |
Apr 04, 2007 | 82.18 | 82.23 | 81.16 | 82.21 | 421,703 | -0.04(-0.05%) |
Apr 03, 2007 | 82.06 | 82.56 | 81.83 | 82.24 | 385,448 | +0.49(+0.60%) |
Apr 02, 2007 | 81.01 | 82.05 | 80.92 | 81.75 | 343,628 | +0.33(+0.40%) |
Mar 30, 2007 | 80.72 | 81.65 | 80.21 | 81.43 | 373,840 | +1.01(+1.26%) |
Mar 29, 2007 | 81.13 | 81.25 | 80.07 | 80.41 | 404,530 | -0.08(-0.10%) |
Mar 28, 2007 | 80.34 | 81.60 | 79.59 | 80.50 | 337,903 | -0.79(-0.97%) |
Mar 27, 2007 | 83.01 | 83.14 | 81.23 | 81.29 | 454,619 | -1.82(-2.19%) |
Mar 26, 2007 | 84.90 | 84.90 | 82.88 | 83.11 | 489,284 | -1.80(-2.13%) |
Mar 23, 2007 | 84.88 | 85.50 | 84.28 | 84.92 | 577,059 | +0.51(+0.60%) |
Mar 22, 2007 | 83.89 | 85.12 | 83.59 | 84.41 | 268,255 | +0.53(+0.64%) |
Mar 21, 2007 | 82.32 | 84.11 | 81.95 | 83.87 | 186,681 | +1.14(+1.38%) |
Mar 20, 2007 | 81.91 | 82.96 | 81.63 | 82.73 | 486,899 | +0.57(+0.70%) |
Mar 19, 2007 | 81.56 | 82.75 | 81.20 | 82.16 | 296,242 | +1.37(+1.70%) |
Mar 16, 2007 | 81.85 | 81.85 | 80.61 | 80.79 | 310,871 | -0.87(-1.06%) |
Mar 15, 2007 | 80.50 | 81.91 | 80.50 | 81.65 | 232,954 | +0.95(+1.18%) |
Mar 14, 2007 | 79.93 | 81.07 | 79.45 | 80.70 | 371,932 | +0.39(+0.49%) |
Mar 13, 2007 | 81.65 | 81.61 | 79.82 | 80.31 | 573,720 | -1.33(-1.63%) |
Mar 12, 2007 | 80.24 | 81.99 | 80.11 | 81.65 | 402,940 | +0.30(+0.37%) |
Mar 09, 2007 | 80.50 | 81.68 | 80.50 | 81.35 | 330,747 | +1.28(+1.60%) |
Mar 08, 2007 | 79.87 | 80.99 | 79.06 | 80.06 | 1,062,527 | +1.40(+1.78%) |
Mar 07, 2007 | 81.03 | 81.43 | 78.47 | 78.66 | 1,098,623 | -2.52(-3.10%) |
Mar 06, 2007 | 79.32 | 83.13 | 79.32 | 81.18 | 1,634,180 | +1.86(+2.35%) |
Mar 05, 2007 | 82.94 | 85.97 | 79.24 | 79.31 | 527,627 | -4.25(-5.09%) |
Mar 02, 2007 | 84.71 | 85.21 | 83.57 | 83.57 | 395,943 | -2.21(-2.57%) |