Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 81.27 | 81.70 | 81.18 | 81.31 | 23,287 | +0.61(+0.76%) |
May 30, 2007 | 79.83 | 80.77 | 79.83 | 80.70 | 50,127 | +0.47(+0.59%) |
May 29, 2007 | 80.86 | 81.08 | 80.12 | 80.23 | 24,796 | +0.30(+0.38%) |
May 25, 2007 | 79.94 | 80.13 | 79.63 | 79.93 | 57,627 | -0.20(-0.25%) |
May 24, 2007 | 80.89 | 81.33 | 79.96 | 80.13 | 203,674 | -0.33(-0.41%) |
May 23, 2007 | 81.41 | 81.43 | 80.42 | 80.46 | 47,844 | -1.04(-1.28%) |
May 22, 2007 | 81.59 | 82.00 | 81.33 | 81.50 | 54,199 | +1.14(+1.42%) |
May 21, 2007 | 80.61 | 81.02 | 80.36 | 80.36 | 55,752 | -0.84(-1.03%) |
May 18, 2007 | 81.19 | 81.54 | 80.92 | 81.20 | 57,058 | +0.82(+1.02%) |
May 17, 2007 | 79.91 | 80.68 | 79.82 | 80.38 | 30,263 | +0.01(+0.01%) |
May 16, 2007 | 80.31 | 80.41 | 79.83 | 80.37 | 33,251 | -0.08(-0.10%) |
May 15, 2007 | 80.40 | 81.14 | 80.32 | 80.45 | 40,634 | +0.31(+0.39%) |
May 14, 2007 | 80.20 | 80.30 | 79.76 | 80.14 | 15,573 | +0.19(+0.24%) |
May 11, 2007 | 79.07 | 80.11 | 79.04 | 79.95 | 37,765 | +1.34(+1.70%) |
May 10, 2007 | 79.76 | 79.94 | 78.51 | 78.61 | 61,792 | -1.28(-1.60%) |
May 09, 2007 | 79.86 | 80.09 | 79.56 | 79.89 | 32,402 | -0.75(-0.93%) |
May 08, 2007 | 80.38 | 80.75 | 80.21 | 80.64 | 41,954 | +0.16(+0.20%) |
May 07, 2007 | 80.50 | 80.82 | 80.48 | 80.48 | 28,290 | +0.41(+0.51%) |
May 04, 2007 | 79.77 | 80.18 | 79.65 | 80.07 | 38,728 | +0.51(+0.64%) |
May 03, 2007 | 79.09 | 79.58 | 79.09 | 79.56 | 48,564 | +0.56(+0.71%) |
May 02, 2007 | 79.25 | 79.31 | 78.82 | 79.00 | 158,725 | -0.75(-0.94%) |
May 01, 2007 | 79.60 | 80.14 | 79.18 | 79.75 | 42,740 | +0.15(+0.19%) |
Apr 30, 2007 | 80.26 | 80.61 | 79.57 | 79.60 | 121,983 | -1.35(-1.67%) |
Apr 27, 2007 | 80.35 | 81.09 | 80.35 | 80.95 | 91,122 | +0.99(+1.24%) |
Apr 26, 2007 | 80.33 | 80.51 | 79.00 | 79.96 | 113,128 | -0.47(-0.58%) |
Apr 25, 2007 | 79.59 | 80.43 | 79.59 | 80.43 | 180,395 | +1.38(+1.74%) |
Apr 24, 2007 | 78.90 | 79.45 | 78.70 | 79.06 | 116,214 | +2.12(+2.76%) |
Apr 23, 2007 | 77.01 | 77.55 | 76.16 | 76.93 | 104,276 | -0.97(-1.25%) |
Apr 20, 2007 | 78.38 | 78.56 | 77.70 | 77.90 | 27,646 | +0.24(+0.31%) |
Apr 19, 2007 | 77.37 | 78.30 | 77.31 | 77.66 | 171,927 | +0.86(+1.12%) |
Apr 18, 2007 | 76.60 | 77.13 | 76.60 | 76.80 | 45,352 | -0.24(-0.31%) |
Apr 17, 2007 | 76.94 | 77.41 | 76.79 | 77.04 | 33,893 | -0.39(-0.50%) |
Apr 16, 2007 | 77.20 | 77.43 | 77.03 | 77.43 | 34,493 | +0.89(+1.16%) |
Apr 13, 2007 | 76.58 | 76.75 | 76.17 | 76.54 | 30,700 | +0.02(+0.03%) |
Apr 12, 2007 | 76.00 | 76.54 | 76.00 | 76.52 | 88,199 | +0.33(+0.43%) |
Apr 11, 2007 | 76.10 | 76.60 | 76.04 | 76.19 | 80,546 | -0.27(-0.35%) |
Apr 10, 2007 | 76.47 | 76.80 | 76.30 | 76.46 | 80,545 | -0.36(-0.47%) |
Apr 09, 2007 | 76.80 | 77.12 | 76.66 | 76.82 | 25,649 | -0.29(-0.38%) |
Apr 05, 2007 | 77.19 | 77.40 | 76.63 | 77.11 | 44,802 | -0.23(-0.30%) |
Apr 04, 2007 | 77.20 | 77.47 | 76.93 | 77.34 | 48,098 | +0.17(+0.22%) |
Apr 03, 2007 | 77.04 | 77.39 | 77.01 | 77.17 | 47,884 | +0.47(+0.61%) |
Apr 02, 2007 | 76.71 | 76.90 | 76.48 | 76.70 | 43,018 | +0.78(+1.03%) |
Mar 30, 2007 | 76.03 | 76.32 | 75.69 | 75.92 | 102,809 | -0.24(-0.32%) |
Mar 29, 2007 | 76.38 | 76.47 | 75.71 | 76.16 | 51,505 | +1.14(+1.52%) |
Mar 28, 2007 | 75.10 | 75.77 | 75.02 | 75.02 | 160,396 | -0.60(-0.79%) |
Mar 27, 2007 | 75.12 | 75.80 | 75.10 | 75.62 | 49,360 | -0.79(-1.03%) |
Mar 26, 2007 | 75.73 | 76.43 | 75.26 | 76.41 | 76,269 | +0.83(+1.10%) |
Mar 23, 2007 | 75.47 | 75.81 | 75.18 | 75.58 | 133,762 | +0.39(+0.52%) |
Mar 22, 2007 | 75.49 | 75.65 | 75.00 | 75.19 | 68,906 | -0.81(-1.07%) |
Mar 21, 2007 | 74.63 | 76.01 | 74.32 | 76.00 | 95,804 | +1.73(+2.33%) |
Mar 20, 2007 | 74.23 | 74.52 | 74.07 | 74.27 | 124,453 | +0.16(+0.22%) |
Mar 19, 2007 | 74.30 | 74.63 | 73.94 | 74.11 | 47,681 | +0.33(+0.45%) |
Mar 16, 2007 | 74.04 | 74.84 | 73.63 | 73.78 | 87,357 | +0.93(+1.28%) |
Mar 15, 2007 | 72.08 | 73.30 | 72.08 | 72.85 | 100,830 | +1.41(+1.97%) |
Mar 14, 2007 | 71.47 | 71.57 | 70.40 | 71.44 | 173,585 | +1.18(+1.68%) |
Mar 13, 2007 | 70.83 | 72.24 | 70.21 | 70.26 | 232,014 | -0.57(-0.80%) |
Mar 12, 2007 | 69.80 | 70.83 | 69.53 | 70.83 | 221,145 | +10.02(+16.48%) |
Mar 09, 2007 | 60.71 | 61.00 | 60.46 | 60.81 | 53,855 | +0.85(+1.42%) |
Mar 08, 2007 | 60.41 | 60.44 | 59.81 | 59.96 | 39,104 | -0.40(-0.66%) |
Mar 07, 2007 | 60.09 | 60.70 | 60.08 | 60.36 | 54,653 | +1.19(+2.01%) |
Mar 06, 2007 | 59.18 | 59.42 | 58.86 | 59.17 | 45,628 | +0.89(+1.53%) |
Mar 05, 2007 | 58.51 | 59.08 | 58.24 | 58.28 | 56,619 | -0.95(-1.60%) |
Mar 02, 2007 | 59.77 | 60.13 | 59.22 | 59.23 | 78,854 | -0.86(-1.43%) |