Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 79.27 | 79.53 | 78.82 | 79.42 | 567,226 | +0.24(+0.31%) |
May 30, 2007 | 78.14 | 79.17 | 77.64 | 79.17 | 947,852 | +0.55(+0.70%) |
May 29, 2007 | 78.68 | 79.05 | 78.37 | 78.62 | 673,488 | -0.05(-0.07%) |
May 25, 2007 | 78.64 | 79.08 | 78.06 | 78.68 | 670,248 | +0.30(+0.38%) |
May 24, 2007 | 78.57 | 78.81 | 77.96 | 78.38 | 857,253 | -0.12(-0.15%) |
May 23, 2007 | 79.25 | 79.25 | 78.39 | 78.50 | 193,756 | -0.29(-0.37%) |
May 22, 2007 | 79.29 | 79.29 | 78.51 | 78.79 | 317,436 | -0.01(-0.01%) |
May 21, 2007 | 79.14 | 79.34 | 78.59 | 78.79 | 378,060 | -0.35(-0.44%) |
May 18, 2007 | 78.84 | 79.62 | 78.39 | 79.14 | 620,695 | +0.67(+0.86%) |
May 17, 2007 | 78.01 | 78.56 | 77.92 | 78.47 | 350,516 | +0.12(+0.15%) |
May 16, 2007 | 78.18 | 78.35 | 77.74 | 78.35 | 418,702 | +0.58(+0.74%) |
May 15, 2007 | 77.50 | 78.62 | 77.03 | 77.77 | 1,195,617 | +0.75(+0.97%) |
May 14, 2007 | 76.90 | 77.71 | 76.73 | 77.02 | 623,530 | +0.30(+0.39%) |
May 11, 2007 | 76.59 | 76.88 | 76.30 | 76.73 | 360,643 | +0.49(+0.64%) |
May 10, 2007 | 76.94 | 76.90 | 75.76 | 76.24 | 466,770 | -0.09(-0.12%) |
May 09, 2007 | 75.70 | 76.80 | 75.08 | 76.33 | 1,019,144 | +0.67(+0.89%) |
May 08, 2007 | 75.30 | 75.80 | 75.23 | 75.65 | 155,698 | +0.06(+0.08%) |
May 07, 2007 | 75.38 | 75.73 | 75.20 | 75.60 | 153,519 | +0.39(+0.52%) |
May 04, 2007 | 74.87 | 75.28 | 74.45 | 75.20 | 316,626 | +0.33(+0.45%) |
May 03, 2007 | 75.13 | 75.36 | 74.43 | 74.87 | 253,975 | -0.04(-0.05%) |
May 02, 2007 | 74.84 | 75.16 | 74.40 | 74.91 | 294,752 | +0.25(+0.34%) |
May 01, 2007 | 74.44 | 74.99 | 74.36 | 74.65 | 519,293 | +0.12(+0.16%) |
Apr 30, 2007 | 75.40 | 75.40 | 74.43 | 74.54 | 497,285 | -0.56(-0.75%) |
Apr 27, 2007 | 75.42 | 75.88 | 75.03 | 75.10 | 576,812 | -0.44(-0.58%) |
Apr 26, 2007 | 76.13 | 76.65 | 75.50 | 75.54 | 596,391 | -0.72(-0.94%) |
Apr 25, 2007 | 76.10 | 77.63 | 76.10 | 76.25 | 693,741 | -0.25(-0.33%) |
Apr 24, 2007 | 74.43 | 77.10 | 73.33 | 76.51 | 1,383,027 | +4.87(+6.79%) |
Apr 23, 2007 | 71.60 | 72.53 | 71.51 | 71.64 | 295,697 | -0.27(-0.37%) |
Apr 20, 2007 | 72.11 | 72.47 | 71.67 | 71.91 | 627,716 | +0.13(+0.19%) |
Apr 19, 2007 | 71.50 | 71.84 | 71.50 | 71.77 | 215,224 | -0.09(-0.12%) |
Apr 18, 2007 | 71.71 | 72.46 | 71.60 | 71.86 | 441,251 | +0.01(+0.02%) |
Apr 17, 2007 | 72.20 | 72.32 | 71.76 | 71.85 | 265,722 | -0.33(-0.46%) |
Apr 16, 2007 | 71.39 | 72.19 | 71.25 | 72.18 | 387,647 | +0.98(+1.37%) |
Apr 13, 2007 | 70.89 | 71.42 | 70.76 | 71.20 | 289,756 | +0.31(+0.44%) |
Apr 12, 2007 | 70.17 | 71.06 | 70.17 | 70.89 | 360,913 | +0.61(+0.86%) |
Apr 11, 2007 | 70.28 | 70.40 | 70.03 | 70.28 | 200,642 | +0.00(+0.00%) |
Apr 10, 2007 | 70.04 | 70.49 | 70.04 | 70.28 | 248,710 | +0.27(+0.39%) |
Apr 09, 2007 | 70.11 | 70.26 | 69.82 | 70.01 | 327,427 | +0.03(+0.04%) |
Apr 05, 2007 | 69.99 | 70.39 | 69.90 | 69.98 | 205,908 | +0.00(+0.00%) |
Apr 04, 2007 | 70.88 | 70.90 | 69.87 | 69.98 | 519,023 | -0.90(-1.27%) |
Apr 03, 2007 | 70.88 | 71.46 | 70.77 | 70.88 | 609,083 | +0.16(+0.22%) |
Apr 02, 2007 | 71.41 | 71.41 | 70.23 | 70.73 | 412,896 | -0.50(-0.70%) |
Mar 30, 2007 | 70.54 | 71.32 | 70.45 | 71.23 | 510,247 | +0.68(+0.97%) |
Mar 29, 2007 | 71.55 | 71.75 | 70.07 | 70.54 | 733,843 | -0.30(-0.43%) |
Mar 28, 2007 | 71.52 | 71.60 | 70.75 | 70.85 | 427,073 | -0.77(-1.08%) |
Mar 27, 2007 | 71.23 | 71.73 | 70.80 | 71.62 | 478,652 | +0.34(+0.48%) |
Mar 26, 2007 | 70.80 | 71.31 | 70.74 | 71.28 | 353,216 | +0.42(+0.60%) |
Mar 23, 2007 | 70.95 | 71.14 | 70.86 | 70.86 | 155,815 | -0.01(-0.01%) |
Mar 22, 2007 | 70.62 | 71.02 | 70.51 | 70.86 | 213,064 | +0.27(+0.39%) |
Mar 21, 2007 | 70.13 | 70.75 | 69.94 | 70.59 | 261,807 | +0.47(+0.67%) |
Mar 20, 2007 | 69.38 | 70.23 | 69.36 | 70.12 | 339,039 | +0.74(+1.07%) |
Mar 19, 2007 | 69.54 | 69.61 | 69.23 | 69.38 | 304,204 | +0.21(+0.31%) |
Mar 16, 2007 | 69.24 | 69.46 | 69.10 | 69.17 | 435,445 | -0.12(-0.17%) |
Mar 15, 2007 | 68.52 | 69.64 | 68.51 | 69.29 | 375,630 | +0.76(+1.10%) |
Mar 14, 2007 | 68.66 | 68.94 | 67.72 | 68.53 | 706,703 | -0.33(-0.47%) |
Mar 13, 2007 | 69.83 | 69.44 | 68.77 | 68.86 | 639,598 | -0.97(-1.39%) |
Mar 12, 2007 | 69.76 | 70.08 | 69.34 | 69.83 | 266,803 | -0.16(-0.23%) |
Mar 09, 2007 | 70.62 | 70.70 | 69.64 | 69.99 | 654,450 | -0.37(-0.53%) |
Mar 08, 2007 | 70.68 | 70.93 | 70.25 | 70.36 | 479,057 | +0.05(+0.07%) |
Mar 07, 2007 | 69.97 | 70.51 | 69.87 | 70.31 | 479,057 | +0.16(+0.23%) |
Mar 06, 2007 | 70.37 | 70.60 | 69.99 | 70.14 | 620,289 | -0.03(-0.04%) |
Mar 05, 2007 | 70.63 | 71.17 | 70.17 | 70.17 | 677,944 | -1.07(-1.50%) |
Mar 02, 2007 | 71.52 | 71.66 | 71.15 | 71.24 | 468,120 | -0.58(-0.80%) |