Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 81.05 | 81.35 | 80.23 | 80.28 | 1,336,483 | +0.02(+0.02%) |
May 30, 2007 | 79.78 | 80.26 | 79.34 | 80.26 | 1,342,901 | +0.48(+0.61%) |
May 29, 2007 | 79.46 | 80.16 | 79.02 | 79.78 | 863,806 | +0.35(+0.44%) |
May 25, 2007 | 79.72 | 80.06 | 79.28 | 79.43 | 796,856 | -0.25(-0.32%) |
May 24, 2007 | 81.25 | 81.65 | 79.61 | 79.68 | 1,359,135 | -1.28(-1.58%) |
May 23, 2007 | 80.85 | 81.85 | 80.83 | 80.96 | 1,288,759 | +0.39(+0.48%) |
May 22, 2007 | 78.08 | 80.83 | 79.10 | 80.57 | 1,352,591 | +1.07(+1.35%) |
May 21, 2007 | 78.87 | 80.15 | 78.50 | 79.50 | 1,250,413 | +0.44(+0.55%) |
May 18, 2007 | 78.25 | 79.34 | 78.07 | 79.06 | 1,395,299 | +1.01(+1.29%) |
May 17, 2007 | 77.64 | 78.34 | 77.64 | 78.06 | 1,166,465 | +0.21(+0.28%) |
May 16, 2007 | 78.41 | 78.51 | 77.59 | 77.84 | 1,338,549 | -0.04(-0.05%) |
May 15, 2007 | 79.10 | 79.54 | 77.63 | 77.88 | 1,904,048 | -1.02(-1.29%) |
May 14, 2007 | 79.61 | 80.36 | 78.72 | 78.90 | 1,614,610 | -0.71(-0.89%) |
May 11, 2007 | 78.43 | 79.92 | 77.88 | 79.61 | 1,589,257 | +1.22(+1.55%) |
May 10, 2007 | 81.05 | 81.23 | 78.39 | 78.39 | 2,690,009 | -3.46(-4.22%) |
May 09, 2007 | 84.07 | 84.07 | 80.42 | 81.85 | 3,498,832 | -2.28(-2.71%) |
May 08, 2007 | 82.78 | 84.15 | 81.95 | 84.13 | 1,405,698 | +0.63(+0.75%) |
May 07, 2007 | 83.82 | 84.38 | 83.31 | 83.50 | 1,118,140 | -0.14(-0.17%) |
May 04, 2007 | 83.62 | 84.52 | 82.52 | 83.64 | 1,507,759 | +0.02(+0.03%) |
May 03, 2007 | 81.53 | 83.83 | 81.53 | 83.62 | 2,635,338 | +2.25(+2.76%) |
May 02, 2007 | 78.19 | 81.40 | 77.94 | 81.37 | 1,724,943 | +3.19(+4.08%) |
May 01, 2007 | 77.63 | 79.26 | 77.30 | 78.18 | 1,271,228 | -0.64(-0.81%) |
Apr 30, 2007 | 78.91 | 80.10 | 78.20 | 78.82 | 953,660 | -0.24(-0.30%) |
Apr 27, 2007 | 79.49 | 79.81 | 78.71 | 79.06 | 693,536 | -0.43(-0.54%) |
Apr 26, 2007 | 79.62 | 80.04 | 78.76 | 79.49 | 943,592 | -0.53(-0.67%) |
Apr 25, 2007 | 77.83 | 80.45 | 77.36 | 80.02 | 2,310,027 | +2.70(+3.49%) |
Apr 24, 2007 | 77.73 | 79.42 | 76.86 | 77.32 | 1,704,875 | -1.45(-1.84%) |
Apr 23, 2007 | 79.47 | 79.99 | 78.70 | 78.76 | 661,267 | -0.62(-0.78%) |
Apr 20, 2007 | 79.30 | 80.34 | 78.67 | 79.38 | 1,898,510 | +0.91(+1.16%) |
Apr 19, 2007 | 78.43 | 78.72 | 77.60 | 78.47 | 955,673 | -0.41(-0.51%) |
Apr 18, 2007 | 78.35 | 79.64 | 78.19 | 78.87 | 956,394 | +0.33(+0.41%) |
Apr 17, 2007 | 78.31 | 79.20 | 78.01 | 78.55 | 988,141 | +0.42(+0.54%) |
Apr 16, 2007 | 76.05 | 78.30 | 75.94 | 78.13 | 1,555,203 | +2.25(+2.96%) |
Apr 13, 2007 | 74.71 | 75.89 | 74.47 | 75.88 | 1,124,850 | +1.03(+1.38%) |
Apr 12, 2007 | 74.81 | 74.92 | 73.76 | 74.85 | 1,352,339 | +0.03(+0.04%) |
Apr 11, 2007 | 76.09 | 76.09 | 74.47 | 74.81 | 1,629,200 | -1.28(-1.68%) |
Apr 10, 2007 | 76.36 | 76.62 | 75.85 | 76.09 | 659,306 | -0.44(-0.58%) |
Apr 09, 2007 | 77.09 | 77.09 | 76.24 | 76.54 | 551,819 | -0.51(-0.66%) |
Apr 05, 2007 | 76.20 | 77.13 | 75.89 | 77.05 | 869,720 | +0.47(+0.61%) |
Apr 04, 2007 | 76.36 | 76.90 | 76.05 | 76.58 | 640,992 | +0.21(+0.28%) |
Apr 03, 2007 | 75.01 | 76.50 | 74.85 | 76.36 | 1,017,850 | +1.51(+2.02%) |
Apr 02, 2007 | 75.26 | 75.26 | 74.22 | 74.85 | 1,034,453 | -0.01(-0.01%) |
Mar 30, 2007 | 75.31 | 76.14 | 74.38 | 74.86 | 941,075 | -0.45(-0.60%) |
Mar 29, 2007 | 76.01 | 76.67 | 74.58 | 75.31 | 857,790 | -0.06(-0.07%) |
Mar 28, 2007 | 75.92 | 76.21 | 74.98 | 75.37 | 1,107,947 | -0.54(-0.71%) |
Mar 27, 2007 | 76.32 | 76.66 | 75.85 | 75.91 | 1,021,557 | -0.41(-0.54%) |
Mar 26, 2007 | 76.63 | 77.08 | 75.49 | 76.32 | 1,223,096 | -0.30(-0.39%) |
Mar 23, 2007 | 75.63 | 76.78 | 75.63 | 76.63 | 1,529,002 | +0.81(+1.07%) |
Mar 22, 2007 | 76.86 | 77.28 | 75.69 | 75.81 | 1,556,493 | -1.29(-1.67%) |
Mar 21, 2007 | 75.16 | 77.48 | 75.16 | 77.10 | 1,800,728 | +2.42(+3.23%) |
Mar 20, 2007 | 74.90 | 75.66 | 74.56 | 74.69 | 1,213,025 | -0.37(-0.50%) |
Mar 19, 2007 | 75.49 | 75.70 | 74.03 | 75.06 | 1,875,607 | -0.08(-0.11%) |
Mar 16, 2007 | 76.76 | 76.77 | 74.71 | 75.14 | 2,627,284 | -2.02(-2.62%) |
Mar 15, 2007 | 77.03 | 77.83 | 76.59 | 77.16 | 866,071 | +0.12(+0.15%) |
Mar 14, 2007 | 76.60 | 77.04 | 75.10 | 77.04 | 2,395,728 | +0.99(+1.30%) |
Mar 13, 2007 | 80.01 | 79.56 | 75.56 | 76.05 | 2,233,764 | -3.96(-4.95%) |
Mar 12, 2007 | 78.57 | 80.15 | 78.46 | 80.01 | 968,761 | +0.96(+1.22%) |
Mar 09, 2007 | 80.23 | 80.80 | 78.78 | 79.05 | 970,020 | -0.48(-0.60%) |
Mar 08, 2007 | 79.34 | 80.56 | 79.17 | 79.53 | 1,116,378 | +1.04(+1.33%) |
Mar 07, 2007 | 78.88 | 79.80 | 78.35 | 78.48 | 982,352 | -0.40(-0.50%) |
Mar 06, 2007 | 77.87 | 79.08 | 77.63 | 78.88 | 1,492,406 | +1.76(+2.28%) |
Mar 05, 2007 | 78.91 | 79.46 | 77.00 | 77.13 | 1,808,279 | -1.88(-2.38%) |
Mar 02, 2007 | 80.96 | 81.94 | 79.01 | 79.01 | 1,698,038 | -1.95(-2.40%) |