Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 76.27 | 76.72 | 75.74 | 76.06 | 2,368,171 | +0.24(+0.32%) |
May 30, 2007 | 72.23 | 75.86 | 71.80 | 75.82 | 1,391,104 | +2.78(+3.81%) |
May 29, 2007 | 72.47 | 73.47 | 71.96 | 73.04 | 1,438,964 | +0.36(+0.49%) |
May 25, 2007 | 71.16 | 72.88 | 71.11 | 72.68 | 784,507 | +2.30(+3.26%) |
May 24, 2007 | 71.99 | 73.55 | 70.30 | 70.38 | 1,406,100 | -1.40(-1.95%) |
May 23, 2007 | 72.99 | 73.83 | 71.78 | 71.78 | 1,461,910 | -0.57(-0.79%) |
May 22, 2007 | 71.78 | 72.35 | 70.88 | 72.35 | 1,839,975 | +1.05(+1.47%) |
May 21, 2007 | 69.81 | 71.87 | 69.74 | 71.30 | 2,829,977 | +1.57(+2.25%) |
May 18, 2007 | 71.50 | 71.79 | 69.36 | 69.73 | 1,806,480 | -1.44(-2.02%) |
May 17, 2007 | 71.38 | 71.38 | 70.09 | 71.17 | 1,684,032 | -0.61(-0.85%) |
May 16, 2007 | 73.59 | 74.38 | 71.39 | 71.78 | 2,308,521 | -1.49(-2.03%) |
May 15, 2007 | 74.47 | 74.88 | 73.01 | 73.27 | 1,534,688 | -1.12(-1.51%) |
May 14, 2007 | 73.88 | 75.82 | 73.83 | 74.39 | 1,307,594 | +0.51(+0.69%) |
May 11, 2007 | 73.22 | 74.06 | 73.22 | 73.88 | 1,557,911 | +1.42(+1.96%) |
May 10, 2007 | 72.89 | 74.39 | 71.87 | 72.46 | 1,860,714 | -0.36(-0.49%) |
May 09, 2007 | 71.09 | 72.97 | 70.57 | 72.82 | 1,602,381 | +1.51(+2.11%) |
May 08, 2007 | 71.77 | 71.77 | 69.90 | 71.31 | 961,715 | -0.46(-0.64%) |
May 07, 2007 | 72.43 | 72.97 | 71.62 | 71.77 | 810,657 | -0.02(-0.02%) |
May 04, 2007 | 71.91 | 72.29 | 70.94 | 71.79 | 1,135,802 | -0.08(-0.11%) |
May 03, 2007 | 71.87 | 72.44 | 71.26 | 71.87 | 1,018,699 | +0.11(+0.15%) |
May 02, 2007 | 69.42 | 72.21 | 69.42 | 71.76 | 1,813,269 | +2.54(+3.67%) |
May 01, 2007 | 70.19 | 71.44 | 68.15 | 69.22 | 1,595,540 | -0.63(-0.90%) |
Apr 30, 2007 | 71.28 | 72.13 | 69.85 | 69.85 | 1,719,382 | -1.43(-2.00%) |
Apr 27, 2007 | 70.47 | 71.52 | 70.12 | 71.28 | 1,391,138 | +0.82(+1.16%) |
Apr 26, 2007 | 71.96 | 72.24 | 69.27 | 70.46 | 2,087,410 | -1.69(-2.34%) |
Apr 25, 2007 | 71.33 | 72.74 | 70.43 | 72.15 | 1,260,071 | +0.94(+1.32%) |
Apr 24, 2007 | 71.24 | 71.99 | 70.19 | 71.21 | 1,177,039 | +0.06(+0.09%) |
Apr 23, 2007 | 69.58 | 71.97 | 69.48 | 71.14 | 1,438,560 | +1.56(+2.24%) |
Apr 20, 2007 | 70.05 | 70.88 | 69.16 | 69.58 | 1,262,416 | +0.86(+1.25%) |
Apr 19, 2007 | 68.98 | 69.71 | 67.29 | 68.72 | 1,258,761 | -0.32(-0.47%) |
Apr 18, 2007 | 69.03 | 69.52 | 68.33 | 69.04 | 1,058,121 | -0.07(-0.10%) |
Apr 17, 2007 | 68.82 | 69.97 | 68.79 | 69.12 | 1,145,259 | +0.63(+0.92%) |
Apr 16, 2007 | 66.76 | 68.50 | 66.76 | 68.49 | 1,369,765 | +2.14(+3.22%) |
Apr 13, 2007 | 65.95 | 66.58 | 65.63 | 66.35 | 890,227 | +0.37(+0.56%) |
Apr 12, 2007 | 64.63 | 66.36 | 63.75 | 65.98 | 1,255,386 | +1.49(+2.31%) |
Apr 11, 2007 | 64.50 | 65.22 | 64.24 | 64.49 | 1,062,579 | -0.21(-0.32%) |
Apr 10, 2007 | 65.04 | 65.41 | 64.03 | 64.70 | 1,292,235 | -0.60(-0.92%) |
Apr 09, 2007 | 65.05 | 66.00 | 64.92 | 65.30 | 951,121 | +0.70(+1.08%) |
Apr 05, 2007 | 64.60 | 64.78 | 64.05 | 64.60 | 716,076 | -0.25(-0.39%) |
Apr 04, 2007 | 64.60 | 65.02 | 63.87 | 64.85 | 808,498 | +0.25(+0.39%) |
Apr 03, 2007 | 64.46 | 65.50 | 64.02 | 64.60 | 972,749 | +0.14(+0.22%) |
Apr 02, 2007 | 64.22 | 64.81 | 63.35 | 64.46 | 1,155,701 | +0.07(+0.11%) |
Mar 30, 2007 | 64.54 | 65.72 | 64.21 | 64.39 | 1,459,680 | +0.34(+0.53%) |
Mar 29, 2007 | 64.42 | 64.77 | 63.26 | 64.05 | 802,549 | +0.63(+0.99%) |
Mar 28, 2007 | 63.70 | 64.80 | 63.14 | 63.42 | 933,072 | -0.27(-0.42%) |
Mar 27, 2007 | 64.24 | 64.53 | 63.48 | 63.69 | 1,229,533 | -1.09(-1.69%) |
Mar 26, 2007 | 64.81 | 64.82 | 63.24 | 64.78 | 985,605 | +0.20(+0.31%) |
Mar 23, 2007 | 64.27 | 65.68 | 63.77 | 64.58 | 1,055,196 | +0.36(+0.56%) |
Mar 22, 2007 | 64.60 | 64.83 | 63.75 | 64.23 | 1,156,867 | -0.33(-0.51%) |
Mar 21, 2007 | 63.64 | 64.56 | 62.74 | 64.56 | 1,170,687 | +0.92(+1.44%) |
Mar 20, 2007 | 63.09 | 63.79 | 62.49 | 63.64 | 1,114,064 | +0.16(+0.25%) |
Mar 19, 2007 | 62.40 | 63.90 | 61.69 | 63.48 | 1,663,748 | +2.14(+3.48%) |
Mar 16, 2007 | 61.37 | 62.99 | 60.62 | 61.34 | 2,313,957 | +0.96(+1.59%) |
Mar 15, 2007 | 59.51 | 60.78 | 59.51 | 60.38 | 1,179,268 | +0.31(+0.51%) |
Mar 14, 2007 | 59.84 | 60.34 | 58.59 | 60.08 | 1,260,071 | +0.63(+1.06%) |
Mar 13, 2007 | 61.81 | 61.43 | 58.99 | 59.45 | 1,834,046 | -2.36(-3.82%) |
Mar 12, 2007 | 60.42 | 61.92 | 60.20 | 61.81 | 1,695,735 | +0.87(+1.43%) |
Mar 09, 2007 | 61.34 | 61.91 | 60.24 | 60.94 | 1,452,213 | +0.53(+0.88%) |
Mar 08, 2007 | 59.54 | 61.29 | 59.29 | 60.41 | 1,795,930 | +1.57(+2.67%) |
Mar 07, 2007 | 57.71 | 59.49 | 57.60 | 58.84 | 1,546,055 | +0.85(+1.47%) |
Mar 06, 2007 | 57.03 | 58.41 | 57.03 | 57.99 | 1,826,468 | +1.94(+3.46%) |
Mar 05, 2007 | 55.13 | 57.54 | 54.23 | 56.05 | 1,696,292 | -0.07(-0.13%) |
Mar 02, 2007 | 57.42 | 58.15 | 55.92 | 56.12 | 1,449,204 | -2.06(-3.55%) |