Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 74.07 | 74.38 | 73.49 | 73.65 | 993,683 | -0.21(-0.29%) |
May 30, 2007 | 73.95 | 74.17 | 73.12 | 73.86 | 772,964 | -0.09(-0.12%) |
May 29, 2007 | 73.96 | 75.33 | 73.64 | 73.95 | 767,716 | +0.09(+0.12%) |
May 25, 2007 | 73.95 | 74.23 | 73.49 | 73.86 | 619,271 | -0.15(-0.21%) |
May 24, 2007 | 75.25 | 75.55 | 73.95 | 74.01 | 869,379 | -1.25(-1.67%) |
May 23, 2007 | 75.44 | 75.75 | 75.17 | 75.27 | 566,940 | -0.17(-0.22%) |
May 22, 2007 | 75.32 | 75.68 | 74.71 | 75.43 | 715,985 | +0.11(+0.15%) |
May 21, 2007 | 75.06 | 75.37 | 74.51 | 75.32 | 731,580 | +0.16(+0.21%) |
May 18, 2007 | 75.53 | 75.53 | 74.89 | 75.16 | 566,490 | +0.19(+0.26%) |
May 17, 2007 | 74.96 | 75.21 | 74.74 | 74.97 | 593,481 | +0.19(+0.26%) |
May 16, 2007 | 74.35 | 74.79 | 73.99 | 74.77 | 667,103 | +0.65(+0.87%) |
May 15, 2007 | 74.69 | 75.39 | 74.10 | 74.13 | 683,447 | -0.37(-0.50%) |
May 14, 2007 | 74.73 | 75.27 | 74.22 | 74.50 | 574,288 | -0.23(-0.30%) |
May 11, 2007 | 74.45 | 74.97 | 74.27 | 74.73 | 538,151 | +0.44(+0.59%) |
May 10, 2007 | 75.69 | 75.06 | 74.24 | 74.29 | 637,564 | -1.13(-1.49%) |
May 09, 2007 | 75.16 | 75.59 | 75.05 | 75.41 | 596,779 | +0.22(+0.29%) |
May 08, 2007 | 75.24 | 75.39 | 75.01 | 75.19 | 567,840 | -0.49(-0.64%) |
May 07, 2007 | 75.77 | 76.25 | 75.55 | 75.68 | 449,084 | -0.09(-0.12%) |
May 04, 2007 | 75.52 | 75.83 | 75.23 | 75.77 | 481,022 | +0.38(+0.50%) |
May 03, 2007 | 75.39 | 75.57 | 74.85 | 75.39 | 446,985 | +0.33(+0.44%) |
May 02, 2007 | 74.76 | 75.19 | 74.54 | 75.07 | 440,537 | +0.43(+0.57%) |
May 01, 2007 | 74.26 | 74.95 | 73.92 | 74.64 | 838,640 | +0.39(+0.52%) |
Apr 30, 2007 | 75.30 | 75.36 | 74.25 | 74.25 | 1,344,553 | -0.19(-0.25%) |
Apr 27, 2007 | 73.33 | 74.78 | 73.33 | 74.44 | 1,188,011 | -0.53(-0.71%) |
Apr 26, 2007 | 75.03 | 75.43 | 74.28 | 74.97 | 635,615 | -0.43(-0.57%) |
Apr 25, 2007 | 74.76 | 75.45 | 74.73 | 75.41 | 721,083 | +0.65(+0.87%) |
Apr 24, 2007 | 75.19 | 75.67 | 74.35 | 74.76 | 853,934 | -0.01(-0.01%) |
Apr 23, 2007 | 75.76 | 75.76 | 74.63 | 74.77 | 793,957 | -0.99(-1.30%) |
Apr 20, 2007 | 75.89 | 75.99 | 75.16 | 75.75 | 963,094 | +0.69(+0.92%) |
Apr 19, 2007 | 74.39 | 75.45 | 74.26 | 75.07 | 1,283,826 | +0.31(+0.41%) |
Apr 18, 2007 | 73.36 | 75.69 | 73.36 | 74.76 | 1,676,981 | +1.99(+2.73%) |
Apr 17, 2007 | 72.69 | 73.35 | 71.69 | 72.77 | 1,471,107 | +1.03(+1.44%) |
Apr 16, 2007 | 70.83 | 72.34 | 70.76 | 71.74 | 896,348 | +1.13(+1.60%) |
Apr 13, 2007 | 69.75 | 70.65 | 69.49 | 70.61 | 883,773 | +0.83(+1.19%) |
Apr 12, 2007 | 70.08 | 70.11 | 69.36 | 69.79 | 1,024,721 | -0.48(-0.68%) |
Apr 11, 2007 | 70.90 | 70.90 | 70.19 | 70.27 | 795,606 | -0.49(-0.69%) |
Apr 10, 2007 | 70.21 | 70.87 | 70.19 | 70.75 | 857,533 | +0.55(+0.78%) |
Apr 09, 2007 | 70.50 | 70.57 | 69.86 | 70.21 | 861,582 | -0.48(-0.68%) |
Apr 05, 2007 | 69.41 | 70.84 | 69.41 | 70.69 | 941,202 | +0.93(+1.33%) |
Apr 04, 2007 | 70.59 | 70.74 | 69.56 | 69.76 | 1,317,413 | -1.11(-1.57%) |
Apr 03, 2007 | 70.76 | 71.11 | 70.18 | 70.87 | 1,658,837 | +0.21(+0.30%) |
Apr 02, 2007 | 70.69 | 72.08 | 69.71 | 70.66 | 3,293,834 | -6.59(-8.53%) |
Mar 30, 2007 | 77.44 | 77.77 | 76.54 | 77.25 | 623,320 | -0.36(-0.46%) |
Mar 29, 2007 | 77.63 | 78.11 | 77.32 | 77.61 | 620,471 | +0.53(+0.69%) |
Mar 28, 2007 | 77.70 | 77.70 | 76.72 | 77.08 | 775,213 | -0.76(-0.98%) |
Mar 27, 2007 | 78.48 | 78.64 | 77.70 | 77.84 | 305,287 | -0.81(-1.03%) |
Mar 26, 2007 | 78.96 | 78.96 | 77.88 | 78.64 | 336,625 | -0.43(-0.54%) |
Mar 23, 2007 | 78.98 | 79.42 | 78.82 | 79.07 | 309,185 | +0.19(+0.25%) |
Mar 22, 2007 | 79.84 | 79.90 | 78.72 | 78.88 | 771,015 | -0.96(-1.20%) |
Mar 21, 2007 | 78.09 | 79.92 | 77.50 | 79.84 | 805,652 | +1.75(+2.24%) |
Mar 20, 2007 | 77.48 | 78.28 | 77.48 | 78.09 | 391,805 | +0.51(+0.66%) |
Mar 19, 2007 | 78.03 | 78.24 | 77.44 | 77.58 | 916,911 | +0.21(+0.28%) |
Mar 16, 2007 | 76.86 | 78.50 | 76.86 | 77.36 | 1,494,498 | +0.50(+0.65%) |
Mar 15, 2007 | 76.12 | 77.38 | 76.06 | 76.86 | 746,124 | +0.81(+1.06%) |
Mar 14, 2007 | 75.96 | 76.29 | 74.73 | 76.05 | 1,272,580 | +0.27(+0.35%) |
Mar 13, 2007 | 78.04 | 77.83 | 75.79 | 75.79 | 1,146,476 | -2.25(-2.88%) |
Mar 12, 2007 | 77.77 | 78.24 | 77.52 | 78.04 | 717,035 | -0.29(-0.37%) |
Mar 09, 2007 | 78.56 | 78.84 | 78.11 | 78.32 | 555,994 | -0.01(-0.01%) |
Mar 08, 2007 | 78.36 | 78.86 | 78.18 | 78.33 | 729,330 | +0.25(+0.32%) |
Mar 07, 2007 | 78.74 | 78.80 | 78.08 | 78.08 | 403,950 | -0.83(-1.06%) |
Mar 06, 2007 | 78.10 | 79.02 | 78.04 | 78.91 | 665,304 | +1.14(+1.47%) |
Mar 05, 2007 | 78.72 | 78.84 | 77.77 | 77.77 | 637,264 | -1.11(-1.41%) |
Mar 02, 2007 | 79.64 | 79.76 | 78.88 | 78.88 | 499,015 | -0.76(-0.95%) |