Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 71.65 | 72.35 | 71.59 | 71.88 | 192,100 | +0.99(+1.40%) |
May 30, 2007 | 69.36 | 70.89 | 69.35 | 70.89 | 175,800 | +0.42(+0.60%) |
May 29, 2007 | 70.74 | 71.17 | 70.25 | 70.47 | 87,100 | -0.20(-0.28%) |
May 25, 2007 | 70.49 | 71.11 | 70.15 | 70.67 | 134,600 | +0.61(+0.87%) |
May 24, 2007 | 70.51 | 70.93 | 70.04 | 70.06 | 243,600 | -0.33(-0.47%) |
May 23, 2007 | 70.99 | 71.25 | 70.38 | 70.39 | 232,304 | -1.40(-1.95%) |
May 22, 2007 | 72.41 | 72.60 | 71.46 | 71.79 | 183,600 | +0.30(+0.42%) |
May 21, 2007 | 72.00 | 72.22 | 71.36 | 71.49 | 1,065,300 | +2.27(+3.28%) |
May 18, 2007 | 69.09 | 69.50 | 68.91 | 69.22 | 303,700 | +2.31(+3.45%) |
May 17, 2007 | 66.72 | 67.20 | 66.48 | 66.91 | 128,300 | -0.50(-0.74%) |
May 16, 2007 | 67.77 | 67.93 | 67.02 | 67.41 | 143,500 | -0.35(-0.52%) |
May 15, 2007 | 67.35 | 68.50 | 67.24 | 67.76 | 194,500 | +0.69(+1.03%) |
May 14, 2007 | 67.60 | 67.66 | 66.83 | 67.07 | 176,237 | -0.83(-1.22%) |
May 11, 2007 | 66.81 | 68.04 | 66.46 | 67.90 | 286,500 | +0.76(+1.13%) |
May 10, 2007 | 68.35 | 68.65 | 67.07 | 67.14 | 298,700 | -1.77(-2.57%) |
May 09, 2007 | 68.56 | 69.00 | 68.42 | 68.91 | 138,200 | +0.41(+0.60%) |
May 08, 2007 | 68.81 | 68.93 | 68.18 | 68.50 | 485,600 | -2.70(-3.79%) |
May 07, 2007 | 70.25 | 71.30 | 69.87 | 71.20 | 255,952 | +0.93(+1.33%) |
May 04, 2007 | 69.95 | 70.37 | 69.80 | 70.27 | 111,300 | -0.12(-0.17%) |
May 03, 2007 | 70.27 | 70.39 | 69.70 | 70.39 | 303,200 | +1.21(+1.75%) |
May 02, 2007 | 68.40 | 69.37 | 68.34 | 69.18 | 405,600 | +0.27(+0.39%) |
May 01, 2007 | 68.39 | 69.12 | 68.25 | 68.91 | 418,500 | +0.53(+0.78%) |
Apr 30, 2007 | 68.60 | 69.00 | 68.27 | 68.38 | 238,300 | +0.01(+0.01%) |
Apr 27, 2007 | 67.56 | 68.46 | 67.56 | 68.37 | 313,900 | -0.08(-0.12%) |
Apr 26, 2007 | 68.99 | 68.99 | 68.20 | 68.45 | 163,100 | +0.15(+0.22%) |
Apr 25, 2007 | 68.44 | 68.57 | 67.66 | 68.30 | 483,100 | +0.56(+0.83%) |
Apr 24, 2007 | 67.94 | 67.99 | 67.20 | 67.74 | 485,200 | +1.19(+1.79%) |
Apr 23, 2007 | 66.50 | 67.14 | 66.42 | 66.55 | 223,000 | -0.94(-1.39%) |
Apr 20, 2007 | 67.23 | 67.67 | 67.09 | 67.49 | 539,900 | +0.63(+0.94%) |
Apr 19, 2007 | 66.29 | 67.21 | 66.20 | 66.86 | 154,300 | +0.18(+0.27%) |
Apr 18, 2007 | 66.41 | 66.91 | 66.11 | 66.68 | 240,300 | -0.78(-1.16%) |
Apr 17, 2007 | 67.37 | 68.03 | 67.22 | 67.46 | 217,800 | +0.13(+0.19%) |
Apr 16, 2007 | 67.00 | 67.48 | 66.99 | 67.33 | 98,800 | +0.42(+0.63%) |
Apr 13, 2007 | 66.08 | 67.06 | 65.85 | 66.91 | 282,700 | +1.56(+2.39%) |
Apr 12, 2007 | 64.83 | 65.44 | 64.48 | 65.35 | 250,800 | -0.30(-0.46%) |
Apr 11, 2007 | 66.75 | 66.76 | 65.50 | 65.65 | 133,800 | -1.10(-1.65%) |
Apr 10, 2007 | 66.60 | 66.99 | 66.60 | 66.75 | 495,700 | +0.84(+1.27%) |
Apr 09, 2007 | 66.10 | 66.44 | 65.75 | 65.91 | 78,700 | -0.06(-0.09%) |
Apr 05, 2007 | 65.53 | 66.14 | 65.53 | 65.97 | 374,900 | +1.07(+1.65%) |
Apr 04, 2007 | 64.31 | 65.19 | 64.21 | 64.90 | 109,000 | +0.65(+1.01%) |
Apr 03, 2007 | 63.66 | 64.50 | 63.56 | 64.25 | 114,400 | +0.59(+0.93%) |
Apr 02, 2007 | 63.78 | 63.83 | 63.42 | 63.66 | 126,600 | -0.31(-0.48%) |
Mar 30, 2007 | 63.80 | 64.14 | 63.70 | 63.97 | 208,900 | +0.41(+0.65%) |
Mar 29, 2007 | 63.73 | 63.82 | 63.18 | 63.56 | 139,900 | +1.32(+2.12%) |
Mar 28, 2007 | 62.56 | 62.82 | 62.10 | 62.24 | 187,500 | +0.71(+1.15%) |
Mar 27, 2007 | 61.15 | 61.61 | 61.03 | 61.53 | 107,400 | -0.01(-0.02%) |
Mar 26, 2007 | 61.50 | 61.60 | 60.69 | 61.54 | 221,200 | +0.09(+0.15%) |
Mar 23, 2007 | 61.30 | 61.82 | 61.17 | 61.45 | 223,700 | +0.52(+0.85%) |
Mar 22, 2007 | 60.60 | 61.21 | 60.44 | 60.93 | 272,800 | +0.19(+0.31%) |
Mar 21, 2007 | 59.91 | 60.84 | 59.49 | 60.74 | 455,600 | +0.54(+0.90%) |
Mar 20, 2007 | 59.47 | 60.24 | 59.41 | 60.20 | 479,100 | +0.87(+1.47%) |
Mar 19, 2007 | 59.48 | 59.60 | 59.06 | 59.33 | 160,900 | -0.15(-0.25%) |
Mar 16, 2007 | 59.01 | 59.73 | 59.01 | 59.48 | 460,800 | +0.88(+1.50%) |
Mar 15, 2007 | 57.62 | 58.66 | 57.61 | 58.60 | 288,200 | +1.43(+2.50%) |
Mar 14, 2007 | 57.48 | 57.57 | 56.34 | 57.17 | 212,900 | -0.17(-0.30%) |
Mar 13, 2007 | 59.20 | 58.53 | 57.34 | 57.34 | 121,100 | -1.86(-3.14%) |
Mar 12, 2007 | 58.51 | 59.48 | 58.42 | 59.20 | 165,000 | +1.85(+3.23%) |
Mar 09, 2007 | 57.58 | 57.73 | 57.04 | 57.35 | 107,000 | -0.20(-0.35%) |
Mar 08, 2007 | 57.29 | 57.82 | 57.03 | 57.55 | 601,100 | +1.90(+3.41%) |
Mar 07, 2007 | 55.65 | 56.01 | 55.51 | 55.65 | 261,800 | -0.62(-1.10%) |
Mar 06, 2007 | 55.76 | 56.34 | 55.45 | 56.27 | 148,600 | +1.94(+3.57%) |
Mar 05, 2007 | 54.27 | 55.13 | 54.22 | 54.33 | 202,200 | -0.92(-1.67%) |
Mar 02, 2007 | 55.70 | 56.21 | 55.15 | 55.25 | 244,800 | -0.52(-0.93%) |