Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 78.70 | 78.76 | 77.21 | 77.65 | 885,324 | +0.79(+1.03%) |
May 30, 2007 | 76.30 | 76.90 | 75.10 | 76.85 | 868,426 | -0.14(-0.18%) |
May 29, 2007 | 78.10 | 78.00 | 76.50 | 76.99 | 764,318 | -0.48(-0.62%) |
May 25, 2007 | 76.38 | 77.64 | 76.38 | 77.47 | 578,232 | +1.59(+2.10%) |
May 24, 2007 | 77.32 | 78.18 | 75.62 | 75.88 | 1,217,050 | -1.97(-2.53%) |
May 23, 2007 | 78.40 | 79.30 | 77.68 | 77.85 | 843,879 | -0.16(-0.21%) |
May 22, 2007 | 78.70 | 79.15 | 77.89 | 78.01 | 784,125 | -0.81(-1.03%) |
May 21, 2007 | 78.64 | 79.56 | 78.47 | 78.82 | 1,330,075 | +0.03(+0.04%) |
May 18, 2007 | 78.67 | 79.16 | 78.40 | 78.79 | 788,286 | -0.39(-0.49%) |
May 17, 2007 | 78.40 | 79.57 | 77.92 | 79.19 | 1,002,415 | +0.78(+1.00%) |
May 16, 2007 | 77.20 | 78.46 | 77.50 | 78.40 | 1,250,173 | +1.37(+1.78%) |
May 15, 2007 | 77.35 | 78.01 | 76.79 | 77.03 | 1,139,486 | -0.32(-0.41%) |
May 14, 2007 | 77.51 | 78.36 | 77.06 | 77.35 | 1,231,571 | -0.29(-0.37%) |
May 11, 2007 | 74.83 | 78.40 | 75.26 | 77.64 | 2,677,151 | +3.80(+5.15%) |
May 10, 2007 | 74.93 | 75.21 | 73.60 | 73.84 | 1,426,938 | -2.62(-3.43%) |
May 09, 2007 | 76.00 | 76.46 | 75.58 | 76.46 | 1,067,249 | +0.22(+0.29%) |
May 08, 2007 | 76.24 | 76.54 | 76.00 | 76.24 | 1,757,499 | -0.45(-0.59%) |
May 07, 2007 | 77.59 | 77.65 | 76.61 | 76.69 | 2,022,187 | +1.03(+1.37%) |
May 04, 2007 | 76.54 | 77.98 | 75.27 | 75.65 | 3,142,073 | +2.80(+3.84%) |
May 03, 2007 | 69.69 | 73.74 | 68.79 | 72.85 | 4,907,823 | +3.90(+5.65%) |
May 02, 2007 | 68.28 | 69.06 | 68.15 | 68.95 | 672,187 | +1.06(+1.57%) |
May 01, 2007 | 67.53 | 68.41 | 67.46 | 67.89 | 678,423 | +0.52(+0.77%) |
Apr 30, 2007 | 68.79 | 68.79 | 67.36 | 67.37 | 997,292 | -1.71(-2.47%) |
Apr 27, 2007 | 69.78 | 69.78 | 68.64 | 69.08 | 344,855 | -0.78(-1.12%) |
Apr 26, 2007 | 69.69 | 70.27 | 69.58 | 69.86 | 764,622 | -0.17(-0.24%) |
Apr 25, 2007 | 68.91 | 70.03 | 68.85 | 70.03 | 862,757 | +1.27(+1.84%) |
Apr 24, 2007 | 68.80 | 69.09 | 68.55 | 68.76 | 427,607 | -0.31(-0.44%) |
Apr 23, 2007 | 69.40 | 69.49 | 68.72 | 69.07 | 744,569 | -1.05(-1.49%) |
Apr 20, 2007 | 69.28 | 70.11 | 69.16 | 70.11 | 881,662 | +1.74(+2.55%) |
Apr 19, 2007 | 69.24 | 69.25 | 68.20 | 68.37 | 902,967 | -1.15(-1.65%) |
Apr 18, 2007 | 69.69 | 69.93 | 69.19 | 69.52 | 483,025 | +0.05(+0.08%) |
Apr 17, 2007 | 69.69 | 70.38 | 69.04 | 69.46 | 885,823 | -1.10(-1.56%) |
Apr 16, 2007 | 70.32 | 70.59 | 69.66 | 70.56 | 666,293 | +0.62(+0.88%) |
Apr 13, 2007 | 69.97 | 70.06 | 69.63 | 69.94 | 613,598 | -0.62(-0.88%) |
Apr 12, 2007 | 69.59 | 70.71 | 69.28 | 70.56 | 823,822 | +0.97(+1.40%) |
Apr 11, 2007 | 70.29 | 70.44 | 69.45 | 69.59 | 1,134,283 | -0.61(-0.87%) |
Apr 10, 2007 | 69.99 | 70.66 | 69.69 | 70.20 | 926,269 | -0.64(-0.90%) |
Apr 09, 2007 | 71.28 | 71.61 | 70.83 | 70.84 | 828,607 | -0.12(-0.17%) |
Apr 05, 2007 | 70.96 | 71.19 | 70.89 | 70.96 | 226,199 | +0.01(+0.02%) |
Apr 04, 2007 | 71.16 | 71.34 | 70.47 | 70.95 | 650,116 | -0.43(-0.60%) |
Apr 03, 2007 | 71.10 | 71.54 | 70.72 | 71.37 | 738,519 | +0.25(+0.35%) |
Apr 02, 2007 | 70.95 | 71.63 | 70.64 | 71.12 | 871,592 | +0.77(+1.10%) |
Mar 30, 2007 | 71.19 | 71.19 | 70.19 | 70.35 | 1,033,627 | -0.79(-1.11%) |
Mar 29, 2007 | 69.42 | 71.13 | 70.04 | 71.13 | 1,744,516 | +2.16(+3.14%) |
Mar 28, 2007 | 69.39 | 69.69 | 68.66 | 68.97 | 1,207,396 | +0.04(+0.06%) |
Mar 27, 2007 | 69.12 | 69.16 | 68.77 | 68.93 | 1,262,989 | -0.79(-1.14%) |
Mar 26, 2007 | 68.73 | 69.98 | 68.33 | 69.72 | 2,029,712 | +2.19(+3.25%) |
Mar 23, 2007 | 67.14 | 67.83 | 66.78 | 67.53 | 1,658,971 | +0.47(+0.70%) |
Mar 22, 2007 | 66.69 | 67.39 | 66.29 | 67.06 | 1,469,621 | +0.04(+0.05%) |
Mar 21, 2007 | 66.09 | 67.89 | 65.84 | 67.02 | 1,961,228 | +0.67(+1.01%) |
Mar 20, 2007 | 66.32 | 66.71 | 65.34 | 66.35 | 1,165,951 | -0.28(-0.42%) |
Mar 19, 2007 | 66.75 | 67.14 | 66.33 | 66.63 | 1,138,488 | +0.36(+0.54%) |
Mar 16, 2007 | 67.04 | 67.44 | 66.18 | 66.27 | 697,074 | -0.61(-0.92%) |
Mar 15, 2007 | 66.68 | 67.45 | 66.68 | 66.89 | 768,995 | +0.02(+0.03%) |
Mar 14, 2007 | 66.15 | 66.97 | 65.46 | 66.87 | 1,392,317 | +0.75(+1.14%) |
Mar 13, 2007 | 68.13 | 67.88 | 66.09 | 66.12 | 1,144,147 | -2.01(-2.95%) |
Mar 12, 2007 | 68.13 | 68.55 | 67.91 | 68.13 | 786,788 | -0.32(-0.47%) |
Mar 09, 2007 | 69.09 | 69.15 | 67.91 | 68.45 | 1,027,468 | -0.31(-0.45%) |
Mar 08, 2007 | 68.63 | 69.15 | 68.32 | 68.76 | 1,280,632 | +1.41(+2.09%) |
Mar 07, 2007 | 67.22 | 68.31 | 66.90 | 67.36 | 1,644,815 | -0.86(-1.26%) |
Mar 06, 2007 | 67.89 | 68.52 | 67.09 | 68.21 | 1,423,442 | +2.40(+3.64%) |
Mar 05, 2007 | 65.49 | 66.74 | 65.01 | 65.82 | 1,708,564 | -1.87(-2.76%) |
Mar 02, 2007 | 68.61 | 68.76 | 67.45 | 67.69 | 1,408,962 | -0.38(-0.56%) |