Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 82.46 | 82.92 | 82.46 | 82.83 | 8,335 | +0.50(+0.61%) |
May 30, 2007 | 81.28 | 82.33 | 81.28 | 82.33 | 16,327 | +0.74(+0.90%) |
May 29, 2007 | 81.03 | 81.75 | 81.03 | 81.59 | 5,252 | +0.68(+0.84%) |
May 25, 2007 | 80.44 | 80.94 | 80.44 | 80.91 | 1,712 | +0.67(+0.83%) |
May 24, 2007 | 81.29 | 81.82 | 80.08 | 80.24 | 10,732 | -1.13(-1.39%) |
May 23, 2007 | 81.84 | 82.26 | 81.37 | 81.37 | 8,106 | -0.52(-0.63%) |
May 22, 2007 | 81.44 | 81.97 | 81.25 | 81.89 | 11,303 | +0.64(+0.79%) |
May 21, 2007 | 80.31 | 81.67 | 80.31 | 81.25 | 20,438 | +0.97(+1.21%) |
May 18, 2007 | 79.70 | 80.37 | 79.52 | 80.28 | 5,366 | +0.78(+0.98%) |
May 17, 2007 | 79.73 | 79.99 | 79.42 | 79.50 | 14,843 | -0.49(-0.61%) |
May 16, 2007 | 79.71 | 79.99 | 79.32 | 79.99 | 29,115 | +0.34(+0.43%) |
May 15, 2007 | 80.17 | 80.78 | 79.44 | 79.65 | 38,592 | -0.94(-1.16%) |
May 14, 2007 | 80.97 | 81.00 | 80.18 | 80.58 | 2,283 | -0.43(-0.53%) |
May 11, 2007 | 80.36 | 81.01 | 80.36 | 81.01 | 8,106 | +1.06(+1.33%) |
May 10, 2007 | 80.65 | 80.87 | 79.95 | 79.95 | 15,414 | -1.03(-1.28%) |
May 09, 2007 | 80.42 | 81.45 | 80.42 | 80.99 | 26,032 | +0.24(+0.29%) |
May 08, 2007 | 80.46 | 80.79 | 80.07 | 80.75 | 12,103 | -0.03(-0.04%) |
May 07, 2007 | 81.06 | 81.07 | 80.70 | 80.79 | 4,452 | -0.14(-0.17%) |
May 04, 2007 | 80.66 | 80.93 | 80.54 | 80.93 | 6,964 | +0.32(+0.39%) |
May 03, 2007 | 80.31 | 80.77 | 80.31 | 80.61 | 6,736 | +0.25(+0.31%) |
May 02, 2007 | 79.22 | 80.65 | 79.22 | 80.36 | 20,780 | +1.19(+1.50%) |
May 01, 2007 | 79.14 | 79.22 | 78.49 | 79.17 | 17,469 | +0.18(+0.22%) |
Apr 30, 2007 | 80.27 | 80.34 | 78.99 | 79.00 | 9,933 | -1.37(-1.70%) |
Apr 27, 2007 | 80.54 | 80.54 | 80.33 | 80.37 | 5,252 | -0.38(-0.47%) |
Apr 26, 2007 | 80.54 | 80.99 | 80.42 | 80.74 | 7,764 | +0.13(+0.16%) |
Apr 25, 2007 | 80.55 | 80.93 | 80.16 | 80.61 | 14,500 | +0.53(+0.67%) |
Apr 24, 2007 | 80.30 | 80.30 | 79.65 | 80.08 | 37,793 | -0.05(-0.07%) |
Apr 23, 2007 | 80.09 | 80.35 | 80.07 | 80.13 | 54,691 | +0.05(+0.07%) |
Apr 20, 2007 | 80.31 | 80.31 | 79.75 | 80.08 | 4,567 | +0.84(+1.06%) |
Apr 19, 2007 | 79.00 | 79.62 | 78.84 | 79.23 | 13,587 | -0.46(-0.58%) |
Apr 18, 2007 | 79.79 | 79.84 | 79.54 | 79.70 | 6,736 | -0.24(-0.30%) |
Apr 17, 2007 | 79.92 | 80.22 | 79.76 | 79.94 | 5,023 | -0.10(-0.12%) |
Apr 16, 2007 | 79.51 | 80.03 | 79.51 | 80.03 | 3,882 | +1.15(+1.45%) |
Apr 13, 2007 | 78.52 | 78.89 | 78.26 | 78.88 | 3,996 | +0.42(+0.54%) |
Apr 12, 2007 | 77.45 | 78.46 | 77.45 | 78.46 | 3,197 | +0.54(+0.70%) |
Apr 11, 2007 | 78.43 | 78.43 | 77.72 | 77.92 | 10,504 | -0.67(-0.86%) |
Apr 10, 2007 | 78.21 | 78.65 | 78.21 | 78.60 | 5,252 | +0.30(+0.38%) |
Apr 09, 2007 | 78.53 | 78.68 | 78.07 | 78.30 | 30,371 | +0.04(+0.06%) |
Apr 05, 2007 | 78.11 | 78.44 | 78.10 | 78.25 | 4,224 | -0.03(-0.03%) |
Apr 04, 2007 | 78.13 | 78.28 | 77.89 | 78.28 | 2,626 | +0.03(+0.04%) |
Apr 03, 2007 | 77.81 | 78.43 | 77.81 | 78.25 | 10,161 | +0.75(+0.97%) |
Apr 02, 2007 | 77.23 | 77.51 | 77.15 | 77.49 | 6,508 | +0.32(+0.42%) |
Mar 30, 2007 | 77.50 | 77.64 | 76.77 | 77.17 | 9,819 | +0.11(+0.14%) |
Mar 29, 2007 | 77.44 | 77.44 | 76.71 | 77.06 | 3,311 | +0.25(+0.32%) |
Mar 28, 2007 | 76.93 | 77.11 | 76.46 | 76.82 | 21,123 | -0.52(-0.67%) |
Mar 27, 2007 | 77.68 | 77.68 | 77.14 | 77.33 | 7,193 | -0.43(-0.55%) |
Mar 26, 2007 | 77.86 | 78.20 | 77.37 | 77.76 | 8,677 | -0.20(-0.26%) |
Mar 23, 2007 | 77.97 | 78.31 | 77.81 | 77.97 | 39,848 | +0.31(+0.39%) |
Mar 22, 2007 | 77.90 | 77.97 | 77.42 | 77.66 | 4,681 | -0.20(-0.26%) |
Mar 21, 2007 | 76.68 | 78.01 | 76.51 | 77.86 | 17,697 | +1.30(+1.69%) |
Mar 20, 2007 | 75.86 | 76.56 | 75.86 | 76.56 | 5,823 | +0.78(+1.03%) |
Mar 19, 2007 | 75.71 | 76.21 | 75.71 | 75.78 | 5,252 | +0.66(+0.87%) |
Mar 16, 2007 | 75.50 | 75.50 | 74.99 | 75.13 | 9,020 | -0.33(-0.44%) |
Mar 15, 2007 | 75.06 | 75.50 | 75.06 | 75.46 | 8,220 | +0.55(+0.74%) |
Mar 14, 2007 | 74.41 | 74.93 | 73.56 | 74.91 | 6,736 | +0.64(+0.86%) |
Mar 13, 2007 | 76.00 | 75.76 | 74.27 | 74.27 | 30,029 | -1.73(-2.28%) |
Mar 12, 2007 | 75.63 | 76.16 | 75.55 | 76.00 | 13,130 | +0.51(+0.67%) |
Mar 09, 2007 | 75.69 | 75.78 | 75.25 | 75.50 | 16,327 | +0.20(+0.27%) |
Mar 08, 2007 | 75.41 | 75.69 | 75.11 | 75.29 | 17,583 | +0.64(+0.86%) |
Mar 07, 2007 | 74.72 | 75.22 | 74.56 | 74.65 | 17,926 | -0.20(-0.27%) |
Mar 06, 2007 | 73.76 | 75.21 | 73.76 | 74.86 | 9,819 | +1.99(+2.73%) |
Mar 05, 2007 | 73.92 | 74.46 | 72.87 | 72.87 | 31,399 | -1.72(-2.30%) |
Mar 02, 2007 | 75.67 | 75.84 | 74.44 | 74.58 | 146,492 | -1.51(-1.98%) |