Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 84.00 | 84.46 | 83.07 | 84.46 | 1,076,030 | +0.46(+0.55%) |
May 30, 2007 | 81.57 | 84.00 | 81.27 | 84.00 | 1,343,048 | +2.15(+2.63%) |
May 29, 2007 | 79.57 | 82.00 | 79.57 | 81.85 | 1,588,505 | +3.30(+4.20%) |
May 25, 2007 | 78.93 | 80.07 | 77.90 | 78.55 | 590,258 | +0.21(+0.27%) |
May 24, 2007 | 79.71 | 79.71 | 77.48 | 78.34 | 1,361,623 | -1.37(-1.72%) |
May 23, 2007 | 80.41 | 81.47 | 79.65 | 79.71 | 851,305 | -0.98(-1.21%) |
May 22, 2007 | 80.25 | 81.07 | 79.17 | 80.69 | 1,033,256 | +0.73(+0.91%) |
May 21, 2007 | 78.54 | 80.49 | 78.54 | 79.96 | 1,123,629 | +1.04(+1.31%) |
May 18, 2007 | 80.19 | 80.19 | 78.50 | 78.92 | 1,100,941 | -0.67(-0.84%) |
May 17, 2007 | 80.86 | 81.09 | 79.50 | 79.59 | 1,071,055 | -1.53(-1.88%) |
May 16, 2007 | 82.77 | 82.86 | 80.89 | 81.12 | 728,244 | -1.16(-1.41%) |
May 15, 2007 | 83.25 | 83.52 | 82.13 | 82.27 | 666,382 | -0.98(-1.17%) |
May 14, 2007 | 84.03 | 84.52 | 83.08 | 83.25 | 434,857 | -0.65(-0.77%) |
May 11, 2007 | 83.29 | 84.29 | 83.04 | 83.90 | 381,951 | +0.87(+1.05%) |
May 10, 2007 | 83.80 | 84.70 | 83.02 | 83.02 | 614,969 | -1.00(-1.19%) |
May 09, 2007 | 82.99 | 84.58 | 82.69 | 84.02 | 813,491 | +1.56(+1.89%) |
May 08, 2007 | 83.21 | 83.21 | 82.36 | 82.46 | 731,230 | -1.05(-1.26%) |
May 07, 2007 | 79.89 | 84.30 | 79.89 | 83.51 | 1,040,539 | -0.14(-0.17%) |
May 04, 2007 | 85.04 | 85.51 | 83.27 | 83.65 | 622,598 | -1.10(-1.30%) |
May 03, 2007 | 85.05 | 85.25 | 84.49 | 84.75 | 362,215 | -0.02(-0.03%) |
May 02, 2007 | 84.05 | 85.07 | 83.82 | 84.78 | 492,738 | +0.58(+0.69%) |
May 01, 2007 | 85.17 | 85.31 | 83.67 | 84.20 | 1,040,706 | -0.76(-0.89%) |
Apr 30, 2007 | 86.81 | 86.81 | 84.88 | 84.96 | 806,691 | -1.55(-1.79%) |
Apr 27, 2007 | 85.20 | 86.65 | 85.00 | 86.51 | 829,081 | +1.22(+1.43%) |
Apr 26, 2007 | 84.96 | 85.85 | 84.37 | 85.29 | 677,660 | -0.05(-0.06%) |
Apr 25, 2007 | 86.27 | 86.39 | 84.41 | 85.34 | 562,561 | -0.32(-0.37%) |
Apr 24, 2007 | 86.22 | 86.83 | 84.71 | 85.66 | 884,806 | -0.33(-0.38%) |
Apr 23, 2007 | 84.85 | 86.29 | 84.62 | 85.99 | 922,288 | +1.56(+1.84%) |
Apr 20, 2007 | 84.53 | 85.17 | 83.71 | 84.43 | 749,971 | +0.13(+0.15%) |
Apr 19, 2007 | 84.03 | 84.64 | 83.46 | 84.31 | 622,266 | +0.13(+0.15%) |
Apr 18, 2007 | 85.11 | 85.37 | 84.03 | 84.18 | 751,795 | -1.09(-1.28%) |
Apr 17, 2007 | 83.97 | 85.39 | 83.49 | 85.27 | 785,960 | +1.34(+1.60%) |
Apr 16, 2007 | 84.49 | 84.49 | 83.12 | 83.93 | 531,381 | +0.02(+0.03%) |
Apr 13, 2007 | 82.82 | 84.02 | 82.25 | 83.90 | 455,920 | +1.06(+1.28%) |
Apr 12, 2007 | 79.89 | 83.01 | 79.89 | 82.84 | 719,620 | -0.06(-0.07%) |
Apr 11, 2007 | 80.11 | 84.41 | 80.11 | 82.90 | 1,174,877 | -1.45(-1.72%) |
Apr 10, 2007 | 84.97 | 85.20 | 83.68 | 84.35 | 722,108 | +0.40(+0.48%) |
Apr 09, 2007 | 82.79 | 84.11 | 82.68 | 83.95 | 829,081 | +1.44(+1.75%) |
Apr 05, 2007 | 83.08 | 83.36 | 82.24 | 82.51 | 1,203,237 | -0.54(-0.65%) |
Apr 04, 2007 | 84.28 | 84.28 | 82.06 | 83.05 | 829,744 | -0.93(-1.11%) |
Apr 03, 2007 | 84.44 | 84.72 | 83.70 | 83.97 | 641,505 | +0.11(+0.14%) |
Apr 02, 2007 | 81.94 | 84.06 | 81.94 | 83.86 | 900,064 | +1.15(+1.39%) |
Mar 30, 2007 | 80.58 | 82.90 | 80.56 | 82.71 | 1,444,050 | +2.07(+2.56%) |
Mar 29, 2007 | 81.25 | 81.59 | 80.52 | 80.65 | 1,002,227 | +0.32(+0.40%) |
Mar 28, 2007 | 81.44 | 81.44 | 79.29 | 80.33 | 1,726,658 | -1.04(-1.28%) |
Mar 27, 2007 | 82.42 | 82.44 | 80.84 | 81.37 | 1,242,543 | -1.38(-1.67%) |
Mar 26, 2007 | 83.58 | 84.18 | 81.96 | 82.75 | 1,285,498 | -0.83(-1.00%) |
Mar 23, 2007 | 83.56 | 84.24 | 83.44 | 83.58 | 986,638 | +0.14(+0.17%) |
Mar 22, 2007 | 83.33 | 83.87 | 82.22 | 83.44 | 1,383,515 | +0.77(+0.93%) |
Mar 21, 2007 | 80.95 | 82.67 | 80.77 | 82.67 | 5,013,959 | -0.92(-1.10%) |
Mar 20, 2007 | 83.60 | 83.84 | 82.62 | 83.59 | 579,311 | -0.01(-0.01%) |
Mar 19, 2007 | 83.81 | 84.12 | 82.91 | 83.60 | 664,061 | +0.11(+0.14%) |
Mar 16, 2007 | 84.66 | 84.78 | 82.97 | 83.49 | 831,403 | -0.69(-0.82%) |
Mar 15, 2007 | 84.02 | 85.62 | 83.82 | 84.18 | 677,494 | +0.15(+0.18%) |
Mar 14, 2007 | 84.08 | 84.62 | 82.59 | 84.03 | 799,725 | -0.07(-0.08%) |
Mar 13, 2007 | 85.86 | 85.35 | 83.53 | 84.09 | 1,228,944 | -1.77(-2.06%) |
Mar 12, 2007 | 84.84 | 86.39 | 84.53 | 85.86 | 534,366 | +0.49(+0.58%) |
Mar 09, 2007 | 85.59 | 86.09 | 84.83 | 85.37 | 563,224 | +0.42(+0.49%) |
Mar 08, 2007 | 83.93 | 86.54 | 81.40 | 84.95 | 923,781 | +1.44(+1.72%) |
Mar 07, 2007 | 85.24 | 85.79 | 83.23 | 83.52 | 620,276 | -1.88(-2.20%) |
Mar 06, 2007 | 83.65 | 85.76 | 83.65 | 85.39 | 905,869 | +2.70(+3.26%) |
Mar 05, 2007 | 84.46 | 85.07 | 82.39 | 82.70 | 1,874,927 | -2.84(-3.32%) |
Mar 02, 2007 | 88.18 | 88.18 | 85.37 | 85.54 | 829,578 | -2.13(-2.43%) |