Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 83.59 | 84.04 | 82.66 | 84.04 | 1,081,378 | +0.46(+0.55%) |
May 30, 2007 | 81.16 | 83.59 | 80.86 | 83.59 | 1,349,723 | +2.14(+2.63%) |
May 29, 2007 | 79.17 | 81.60 | 79.17 | 81.45 | 1,596,400 | +3.28(+4.20%) |
May 25, 2007 | 78.54 | 79.67 | 77.52 | 78.16 | 593,191 | +0.21(+0.27%) |
May 24, 2007 | 79.32 | 79.32 | 77.10 | 77.95 | 1,368,390 | -1.36(-1.72%) |
May 23, 2007 | 80.01 | 81.06 | 79.26 | 79.32 | 855,535 | -0.97(-1.21%) |
May 22, 2007 | 79.85 | 80.67 | 78.78 | 80.29 | 1,038,391 | +0.73(+0.91%) |
May 21, 2007 | 78.15 | 80.09 | 78.15 | 79.56 | 1,129,214 | +1.03(+1.31%) |
May 18, 2007 | 79.79 | 79.79 | 78.12 | 78.53 | 1,106,413 | -0.67(-0.84%) |
May 17, 2007 | 80.46 | 80.68 | 79.11 | 79.20 | 1,076,378 | -1.52(-1.88%) |
May 16, 2007 | 82.36 | 82.45 | 80.49 | 80.71 | 731,864 | -1.15(-1.41%) |
May 15, 2007 | 82.84 | 83.11 | 81.72 | 81.87 | 669,694 | -0.97(-1.17%) |
May 14, 2007 | 83.61 | 84.10 | 82.67 | 82.84 | 437,018 | -0.64(-0.77%) |
May 11, 2007 | 82.88 | 83.88 | 82.63 | 83.48 | 383,849 | +0.87(+1.05%) |
May 10, 2007 | 83.39 | 84.28 | 82.61 | 82.61 | 618,025 | -1.00(-1.19%) |
May 09, 2007 | 82.58 | 84.16 | 82.28 | 83.61 | 817,534 | +1.55(+1.89%) |
May 08, 2007 | 82.80 | 82.80 | 81.95 | 82.05 | 734,864 | -1.04(-1.26%) |
May 07, 2007 | 79.50 | 83.88 | 79.50 | 83.10 | 1,045,710 | -0.14(-0.17%) |
May 04, 2007 | 84.62 | 85.09 | 82.86 | 83.23 | 625,692 | -1.10(-1.30%) |
May 03, 2007 | 84.63 | 84.82 | 84.07 | 84.33 | 364,015 | -0.02(-0.03%) |
May 02, 2007 | 83.63 | 84.65 | 83.40 | 84.36 | 495,187 | +0.58(+0.69%) |
May 01, 2007 | 84.75 | 84.88 | 83.25 | 83.78 | 1,045,878 | -0.76(-0.89%) |
Apr 30, 2007 | 86.38 | 86.38 | 84.46 | 84.54 | 810,700 | -1.54(-1.79%) |
Apr 27, 2007 | 84.78 | 86.22 | 84.58 | 86.08 | 833,201 | +1.21(+1.43%) |
Apr 26, 2007 | 84.54 | 85.42 | 83.95 | 84.87 | 681,028 | -0.05(-0.06%) |
Apr 25, 2007 | 85.84 | 85.96 | 84.00 | 84.92 | 565,357 | -0.32(-0.37%) |
Apr 24, 2007 | 85.80 | 86.40 | 84.29 | 85.24 | 889,204 | -0.32(-0.38%) |
Apr 23, 2007 | 84.43 | 85.86 | 84.21 | 85.56 | 926,872 | +1.55(+1.84%) |
Apr 20, 2007 | 84.12 | 84.75 | 83.29 | 84.01 | 753,698 | +0.13(+0.15%) |
Apr 19, 2007 | 83.61 | 84.22 | 83.05 | 83.89 | 625,359 | +0.13(+0.15%) |
Apr 18, 2007 | 84.69 | 84.94 | 83.61 | 83.76 | 755,531 | -1.09(-1.28%) |
Apr 17, 2007 | 83.55 | 84.97 | 83.07 | 84.85 | 789,866 | +1.34(+1.60%) |
Apr 16, 2007 | 84.07 | 84.07 | 82.71 | 83.51 | 534,022 | +0.02(+0.03%) |
Apr 13, 2007 | 82.41 | 83.60 | 81.84 | 83.49 | 458,185 | +1.06(+1.28%) |
Apr 12, 2007 | 79.50 | 82.60 | 79.50 | 82.43 | 723,197 | -0.06(-0.07%) |
Apr 11, 2007 | 79.71 | 84.00 | 79.71 | 82.49 | 1,180,716 | -1.45(-1.72%) |
Apr 10, 2007 | 84.55 | 84.78 | 83.27 | 83.94 | 725,697 | +0.40(+0.48%) |
Apr 09, 2007 | 82.38 | 83.69 | 82.27 | 83.53 | 833,201 | +1.43(+1.75%) |
Apr 05, 2007 | 82.66 | 82.95 | 81.84 | 82.10 | 1,209,217 | -0.53(-0.65%) |
Apr 04, 2007 | 83.86 | 83.86 | 81.66 | 82.63 | 833,868 | -0.92(-1.11%) |
Apr 03, 2007 | 84.03 | 84.30 | 83.29 | 83.56 | 644,693 | +0.11(+0.14%) |
Apr 02, 2007 | 81.54 | 83.65 | 81.54 | 83.44 | 904,538 | +1.14(+1.39%) |
Mar 30, 2007 | 80.18 | 82.49 | 80.16 | 82.30 | 1,451,227 | +2.06(+2.56%) |
Mar 29, 2007 | 80.85 | 81.19 | 80.13 | 80.25 | 1,007,208 | +0.32(+0.40%) |
Mar 28, 2007 | 81.04 | 81.04 | 78.90 | 79.93 | 1,735,239 | -1.04(-1.28%) |
Mar 27, 2007 | 82.02 | 82.03 | 80.44 | 80.97 | 1,248,719 | -1.37(-1.67%) |
Mar 26, 2007 | 83.17 | 83.77 | 81.55 | 82.34 | 1,291,887 | -0.83(-1.00%) |
Mar 23, 2007 | 83.14 | 83.82 | 83.03 | 83.17 | 991,541 | +0.14(+0.17%) |
Mar 22, 2007 | 82.92 | 83.45 | 81.81 | 83.02 | 1,390,391 | +0.76(+0.93%) |
Mar 21, 2007 | 80.55 | 82.26 | 80.37 | 82.26 | 5,038,878 | -0.92(-1.10%) |
Mar 20, 2007 | 83.19 | 83.43 | 82.21 | 83.18 | 582,191 | -0.01(-0.01%) |
Mar 19, 2007 | 83.40 | 83.70 | 82.50 | 83.19 | 667,361 | +0.11(+0.14%) |
Mar 16, 2007 | 84.24 | 84.36 | 82.56 | 83.07 | 835,535 | -0.69(-0.82%) |
Mar 15, 2007 | 83.60 | 85.20 | 83.41 | 83.76 | 680,861 | +0.15(+0.18%) |
Mar 14, 2007 | 83.67 | 84.21 | 82.18 | 83.61 | 803,700 | -0.07(-0.08%) |
Mar 13, 2007 | 85.44 | 84.93 | 83.11 | 83.68 | 1,235,051 | -1.76(-2.06%) |
Mar 12, 2007 | 84.42 | 85.96 | 84.11 | 85.44 | 537,022 | +0.49(+0.58%) |
Mar 09, 2007 | 85.17 | 85.66 | 84.41 | 84.94 | 566,023 | +0.41(+0.49%) |
Mar 08, 2007 | 83.52 | 86.11 | 81.00 | 84.53 | 928,372 | +1.43(+1.72%) |
Mar 07, 2007 | 84.82 | 85.37 | 82.82 | 83.10 | 623,359 | -1.87(-2.20%) |
Mar 06, 2007 | 83.24 | 85.33 | 83.24 | 84.97 | 910,371 | +2.68(+3.26%) |
Mar 05, 2007 | 84.04 | 84.64 | 81.98 | 82.29 | 1,884,245 | -2.83(-3.32%) |
Mar 02, 2007 | 87.75 | 87.75 | 84.95 | 85.11 | 833,701 | -2.12(-2.43%) |