Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 83.18 | 83.64 | 82.26 | 83.64 | 1,086,646 | +0.45(+0.55%) |
May 30, 2007 | 80.77 | 83.18 | 80.47 | 83.18 | 1,356,298 | +2.13(+2.63%) |
May 29, 2007 | 78.79 | 81.20 | 78.79 | 81.05 | 1,604,177 | +3.27(+4.20%) |
May 25, 2007 | 78.16 | 79.28 | 77.14 | 77.79 | 596,081 | +0.21(+0.27%) |
May 24, 2007 | 78.93 | 78.93 | 76.72 | 77.58 | 1,375,056 | -1.36(-1.72%) |
May 23, 2007 | 79.63 | 80.67 | 78.87 | 78.93 | 859,703 | -0.97(-1.21%) |
May 22, 2007 | 79.46 | 80.28 | 78.39 | 79.90 | 1,043,450 | +0.72(+0.91%) |
May 21, 2007 | 77.77 | 79.70 | 77.77 | 79.18 | 1,134,715 | +1.03(+1.31%) |
May 18, 2007 | 79.40 | 79.40 | 77.74 | 78.15 | 1,111,803 | -0.66(-0.84%) |
May 17, 2007 | 80.07 | 80.29 | 78.72 | 78.81 | 1,081,622 | -1.51(-1.88%) |
May 16, 2007 | 81.97 | 82.05 | 80.10 | 80.32 | 735,429 | -1.15(-1.41%) |
May 15, 2007 | 82.44 | 82.71 | 81.33 | 81.47 | 672,957 | -0.97(-1.17%) |
May 14, 2007 | 83.21 | 83.70 | 82.27 | 82.44 | 439,147 | -0.64(-0.77%) |
May 11, 2007 | 82.48 | 83.47 | 82.23 | 83.08 | 385,719 | +0.87(+1.05%) |
May 10, 2007 | 82.99 | 83.87 | 82.21 | 82.21 | 621,036 | -0.99(-1.19%) |
May 09, 2007 | 82.18 | 83.76 | 81.88 | 83.20 | 821,516 | +1.55(+1.89%) |
May 08, 2007 | 82.40 | 82.40 | 81.55 | 81.65 | 738,444 | -1.04(-1.26%) |
May 07, 2007 | 79.11 | 83.48 | 79.11 | 82.69 | 1,050,804 | -0.14(-0.17%) |
May 04, 2007 | 84.21 | 84.68 | 82.46 | 82.83 | 628,741 | -1.09(-1.30%) |
May 03, 2007 | 84.22 | 84.41 | 83.67 | 83.92 | 365,788 | -0.02(-0.03%) |
May 02, 2007 | 83.23 | 84.24 | 83.00 | 83.95 | 497,599 | +0.57(+0.69%) |
May 01, 2007 | 84.34 | 84.47 | 82.85 | 83.37 | 1,050,973 | -0.75(-0.89%) |
Apr 30, 2007 | 85.96 | 85.96 | 84.05 | 84.13 | 814,650 | -1.53(-1.79%) |
Apr 27, 2007 | 84.37 | 85.80 | 84.17 | 85.66 | 837,260 | +1.21(+1.43%) |
Apr 26, 2007 | 84.13 | 85.01 | 83.54 | 84.45 | 684,346 | -0.05(-0.06%) |
Apr 25, 2007 | 85.42 | 85.54 | 83.59 | 84.51 | 568,111 | -0.32(-0.37%) |
Apr 24, 2007 | 85.38 | 85.98 | 83.88 | 84.83 | 893,535 | -0.32(-0.38%) |
Apr 23, 2007 | 84.03 | 85.45 | 83.80 | 85.15 | 931,387 | +1.54(+1.84%) |
Apr 20, 2007 | 83.71 | 84.34 | 82.89 | 83.61 | 757,369 | +0.13(+0.15%) |
Apr 19, 2007 | 83.21 | 83.82 | 82.65 | 83.48 | 628,406 | +0.13(+0.15%) |
Apr 18, 2007 | 84.28 | 84.53 | 83.21 | 83.36 | 759,212 | -1.08(-1.28%) |
Apr 17, 2007 | 83.15 | 84.56 | 82.67 | 84.44 | 793,714 | +1.33(+1.60%) |
Apr 16, 2007 | 83.67 | 83.67 | 82.31 | 83.11 | 536,623 | +0.02(+0.03%) |
Apr 13, 2007 | 82.01 | 83.20 | 81.45 | 83.08 | 460,417 | +1.05(+1.28%) |
Apr 12, 2007 | 79.11 | 82.20 | 79.11 | 82.03 | 726,720 | -0.06(-0.07%) |
Apr 11, 2007 | 79.33 | 83.59 | 79.33 | 82.09 | 1,186,468 | -1.44(-1.72%) |
Apr 10, 2007 | 84.14 | 84.37 | 82.87 | 83.53 | 729,232 | +0.40(+0.48%) |
Apr 09, 2007 | 81.98 | 83.28 | 81.88 | 83.13 | 837,260 | +1.43(+1.75%) |
Apr 05, 2007 | 82.26 | 82.54 | 81.44 | 81.70 | 1,215,108 | -0.53(-0.65%) |
Apr 04, 2007 | 83.46 | 83.46 | 81.26 | 82.23 | 837,930 | -0.92(-1.11%) |
Apr 03, 2007 | 83.62 | 83.89 | 82.88 | 83.15 | 647,834 | +0.11(+0.14%) |
Apr 02, 2007 | 81.14 | 83.24 | 81.14 | 83.04 | 908,944 | +1.13(+1.39%) |
Mar 30, 2007 | 79.79 | 82.09 | 79.77 | 81.91 | 1,458,297 | +2.05(+2.56%) |
Mar 29, 2007 | 80.45 | 80.80 | 79.74 | 79.86 | 1,012,115 | +0.32(+0.40%) |
Mar 28, 2007 | 80.65 | 80.65 | 78.51 | 79.54 | 1,743,692 | -1.03(-1.28%) |
Mar 27, 2007 | 81.62 | 81.63 | 80.05 | 80.57 | 1,254,802 | -1.37(-1.67%) |
Mar 26, 2007 | 82.77 | 83.36 | 81.16 | 81.94 | 1,298,181 | -0.82(-1.00%) |
Mar 23, 2007 | 82.74 | 83.42 | 82.63 | 82.77 | 996,371 | +0.14(+0.17%) |
Mar 22, 2007 | 82.52 | 83.05 | 81.42 | 82.62 | 1,397,165 | +0.76(+0.93%) |
Mar 21, 2007 | 80.16 | 81.86 | 79.98 | 81.86 | 5,063,425 | -0.91(-1.10%) |
Mar 20, 2007 | 82.78 | 83.02 | 81.82 | 82.78 | 585,027 | -0.01(-0.01%) |
Mar 19, 2007 | 82.99 | 83.30 | 82.10 | 82.78 | 670,612 | +0.11(+0.14%) |
Mar 16, 2007 | 83.83 | 83.95 | 82.16 | 82.67 | 839,605 | -0.69(-0.82%) |
Mar 15, 2007 | 83.20 | 84.78 | 83.00 | 83.36 | 684,178 | +0.15(+0.18%) |
Mar 14, 2007 | 83.26 | 83.80 | 81.78 | 83.21 | 807,615 | -0.07(-0.08%) |
Mar 13, 2007 | 85.02 | 84.52 | 82.71 | 83.27 | 1,241,068 | -1.75(-2.06%) |
Mar 12, 2007 | 84.01 | 85.55 | 83.70 | 85.02 | 539,638 | +0.49(+0.58%) |
Mar 09, 2007 | 84.75 | 85.25 | 84.00 | 84.53 | 568,781 | +0.41(+0.49%) |
Mar 08, 2007 | 83.11 | 85.69 | 80.60 | 84.12 | 932,894 | +1.42(+1.72%) |
Mar 07, 2007 | 84.41 | 84.96 | 82.42 | 82.70 | 626,396 | -1.86(-2.20%) |
Mar 06, 2007 | 82.84 | 84.92 | 82.84 | 84.56 | 914,806 | +2.67(+3.26%) |
Mar 05, 2007 | 83.64 | 84.23 | 81.58 | 81.89 | 1,893,424 | -2.81(-3.32%) |
Mar 02, 2007 | 87.32 | 87.32 | 84.54 | 84.70 | 837,763 | -2.11(-2.43%) |