Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 72.97 | 72.99 | 72.91 | 72.98 | 34,615 | -0.18(-0.24%) |
May 30, 2007 | 73.12 | 73.15 | 73.12 | 73.15 | 8,072 | +0.03(+0.04%) |
May 29, 2007 | 73.15 | 73.15 | 73.05 | 73.13 | 17,102 | -0.03(-0.04%) |
May 25, 2007 | 73.15 | 73.15 | 73.15 | 73.15 | 273 | +0.07(+0.10%) |
May 24, 2007 | 73.08 | 73.08 | 73.02 | 73.08 | 16,828 | -0.09(-0.13%) |
May 23, 2007 | 73.22 | 73.22 | 73.03 | 73.18 | 29,826 | -0.01(-0.01%) |
May 22, 2007 | 73.24 | 73.33 | 73.18 | 73.18 | 20,933 | -0.09(-0.13%) |
May 21, 2007 | 73.21 | 73.38 | 73.21 | 73.28 | 18,333 | -0.02(-0.02%) |
May 18, 2007 | 73.45 | 73.45 | 73.18 | 73.30 | 21,891 | -0.21(-0.28%) |
May 17, 2007 | 73.53 | 73.53 | 73.47 | 73.51 | 6,977 | -0.10(-0.14%) |
May 16, 2007 | 73.62 | 73.62 | 73.56 | 73.61 | 5,335 | +0.08(+0.11%) |
May 15, 2007 | 73.62 | 73.62 | 73.53 | 73.53 | 820 | -0.03(-0.04%) |
May 14, 2007 | 73.72 | 73.72 | 73.52 | 73.56 | 18,333 | -0.17(-0.23%) |
May 11, 2007 | 73.89 | 73.94 | 73.72 | 73.72 | 12,313 | -0.08(-0.11%) |
May 10, 2007 | 74.35 | 74.35 | 73.72 | 73.81 | 9,577 | +0.03(+0.04%) |
May 09, 2007 | 73.86 | 73.86 | 73.78 | 73.78 | 5,609 | -0.05(-0.07%) |
May 08, 2007 | 73.88 | 73.89 | 73.83 | 73.83 | 8,209 | +0.01(+0.01%) |
May 07, 2007 | 73.82 | 73.85 | 73.80 | 73.82 | 10,535 | +0.04(+0.05%) |
May 04, 2007 | 73.72 | 73.82 | 73.70 | 73.78 | 17,923 | +0.20(+0.28%) |
May 03, 2007 | 73.61 | 73.61 | 73.57 | 73.58 | 4,104 | -0.06(-0.08%) |
May 02, 2007 | 73.66 | 73.66 | 73.61 | 73.64 | 15,050 | -0.02(-0.03%) |
May 01, 2007 | 73.67 | 73.75 | 73.42 | 73.66 | 32,836 | -0.28(-0.38%) |
Apr 30, 2007 | 73.88 | 73.94 | 73.86 | 73.94 | 4,378 | +0.23(+0.32%) |
Apr 27, 2007 | 73.77 | 73.81 | 73.70 | 73.70 | 23,259 | -0.15(-0.20%) |
Apr 26, 2007 | 73.84 | 73.99 | 73.81 | 73.85 | 25,174 | -0.14(-0.19%) |
Apr 25, 2007 | 73.97 | 74.07 | 73.96 | 73.99 | 10,124 | -0.04(-0.05%) |
Apr 24, 2007 | 73.97 | 74.03 | 73.95 | 74.02 | 18,333 | +0.16(+0.22%) |
Apr 23, 2007 | 73.84 | 73.91 | 73.83 | 73.86 | 6,704 | +0.04(+0.06%) |
Apr 20, 2007 | 73.84 | 73.84 | 73.60 | 73.82 | 9,440 | -0.07(-0.09%) |
Apr 19, 2007 | 73.82 | 73.89 | 73.78 | 73.89 | 10,261 | -0.06(-0.08%) |
Apr 18, 2007 | 73.67 | 73.94 | 73.67 | 73.94 | 14,913 | +0.30(+0.41%) |
Apr 17, 2007 | 73.51 | 73.64 | 73.51 | 73.64 | 23,396 | +0.12(+0.17%) |
Apr 16, 2007 | 73.48 | 73.64 | 73.36 | 73.52 | 25,722 | +0.09(+0.12%) |
Apr 13, 2007 | 73.45 | 73.45 | 73.38 | 73.43 | 37,078 | +0.00(+0.00%) |
Apr 12, 2007 | 73.24 | 73.53 | 73.24 | 73.43 | 24,901 | -0.01(-0.02%) |
Apr 11, 2007 | 73.51 | 73.54 | 73.45 | 73.45 | 7,935 | +0.01(+0.01%) |
Apr 10, 2007 | 73.39 | 73.54 | 73.26 | 73.44 | 57,327 | +0.15(+0.20%) |
Apr 09, 2007 | 73.35 | 73.35 | 73.24 | 73.29 | 6,156 | -0.21(-0.29%) |
Apr 05, 2007 | 73.67 | 73.67 | 73.49 | 73.51 | 13,134 | -0.23(-0.31%) |
Apr 04, 2007 | 73.67 | 73.73 | 73.50 | 73.73 | 13,134 | +0.06(+0.08%) |
Apr 03, 2007 | 73.55 | 73.75 | 73.55 | 73.67 | 49,939 | +0.11(+0.15%) |
Apr 02, 2007 | 73.62 | 73.63 | 73.53 | 73.56 | 3,967 | -0.29(-0.40%) |
Mar 30, 2007 | 73.60 | 74.06 | 73.60 | 73.86 | 33,657 | +0.05(+0.07%) |
Mar 29, 2007 | 73.86 | 73.94 | 73.81 | 73.81 | 13,271 | -0.23(-0.32%) |
Mar 28, 2007 | 73.97 | 74.04 | 73.97 | 74.04 | 3,830 | +0.11(+0.15%) |
Mar 27, 2007 | 74.01 | 74.01 | 73.93 | 73.93 | 18,197 | -0.14(-0.19%) |
Mar 26, 2007 | 73.97 | 74.08 | 73.94 | 74.07 | 12,587 | +0.23(+0.31%) |
Mar 23, 2007 | 73.97 | 73.97 | 73.84 | 73.84 | 684 | -0.14(-0.19%) |
Mar 22, 2007 | 73.92 | 74.15 | 73.92 | 73.98 | 4,651 | -0.18(-0.25%) |
Mar 21, 2007 | 74.11 | 74.24 | 73.97 | 74.16 | 11,492 | +0.01(+0.01%) |
Mar 20, 2007 | 74.15 | 74.20 | 74.15 | 74.16 | 14,229 | -0.09(-0.13%) |
Mar 19, 2007 | 74.26 | 74.26 | 74.24 | 74.25 | 2,189 | -0.08(-0.11%) |
Mar 16, 2007 | 74.33 | 74.33 | 74.33 | 74.33 | 273 | -0.07(-0.10%) |
Mar 15, 2007 | 74.40 | 74.40 | 74.35 | 74.40 | 2,462 | -0.02(-0.03%) |
Mar 14, 2007 | 74.40 | 74.43 | 74.40 | 74.43 | 684 | -0.04(-0.06%) |
Mar 13, 2007 | 74.25 | 74.47 | 74.31 | 74.47 | 7,388 | +0.22(+0.30%) |
Mar 12, 2007 | 74.19 | 74.25 | 74.15 | 74.25 | 957 | +0.12(+0.17%) |
Mar 09, 2007 | 74.06 | 74.19 | 74.06 | 74.13 | 3,420 | -0.34(-0.45%) |
Mar 08, 2007 | 74.39 | 74.46 | 74.39 | 74.46 | 13,545 | -0.17(-0.23%) |
Mar 07, 2007 | 74.43 | 74.63 | 74.43 | 74.63 | 5,746 | +0.23(+0.30%) |
Mar 06, 2007 | 74.50 | 74.50 | 74.40 | 74.40 | 19,017 | -0.11(-0.15%) |
Mar 05, 2007 | 74.48 | 74.53 | 74.48 | 74.51 | 4,515 | -0.08(-0.11%) |
Mar 02, 2007 | 74.49 | 74.59 | 74.46 | 74.59 | 25,174 | +0.26(+0.35%) |