Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 74.89 | 75.36 | 74.72 | 74.83 | 88,548 | -0.27(-0.36%) |
May 30, 2007 | 75.46 | 75.46 | 74.57 | 75.10 | 51,421 | +0.00(+0.00%) |
May 29, 2007 | 75.03 | 75.56 | 74.90 | 75.10 | 93,278 | +0.02(+0.03%) |
May 25, 2007 | 75.66 | 75.66 | 75.08 | 75.08 | 83,779 | +0.11(+0.15%) |
May 24, 2007 | 76.06 | 76.06 | 74.91 | 74.97 | 145,922 | -0.68(-0.90%) |
May 23, 2007 | 75.96 | 76.08 | 75.25 | 75.65 | 57,976 | +0.16(+0.21%) |
May 22, 2007 | 75.02 | 75.76 | 75.02 | 75.49 | 121,325 | +0.38(+0.51%) |
May 21, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | +0.00(+0.00%) |
May 18, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | -0.71(-0.94%) |
May 17, 2007 | 76.00 | 76.14 | 75.59 | 75.82 | 71,001 | +0.22(+0.29%) |
May 16, 2007 | 75.90 | 75.90 | 75.35 | 75.60 | 36,098 | +0.21(+0.28%) |
May 15, 2007 | 75.42 | 75.70 | 75.19 | 75.39 | 72,657 | -0.15(-0.20%) |
May 14, 2007 | 75.99 | 76.89 | 75.37 | 75.54 | 95,226 | -0.05(-0.07%) |
May 11, 2007 | 75.05 | 75.98 | 74.87 | 75.59 | 166,089 | +0.00(+0.00%) |
May 10, 2007 | 74.75 | 75.80 | 74.75 | 75.59 | 102,764 | +0.44(+0.59%) |
May 09, 2007 | 74.50 | 75.71 | 74.50 | 75.15 | 219,042 | +0.36(+0.48%) |
May 08, 2007 | 75.00 | 75.31 | 74.62 | 74.79 | 78,858 | +0.10(+0.13%) |
May 07, 2007 | 74.70 | 75.34 | 74.50 | 74.69 | 113,296 | -0.50(-0.66%) |
May 04, 2007 | 75.70 | 75.70 | 74.91 | 75.19 | 82,795 | -0.06(-0.08%) |
May 03, 2007 | 76.00 | 76.00 | 75.08 | 75.25 | 139,685 | -0.70(-0.92%) |
May 02, 2007 | 75.76 | 76.19 | 75.61 | 75.95 | 115,267 | -0.59(-0.77%) |
May 01, 2007 | 75.78 | 77.37 | 75.36 | 76.54 | 172,299 | +0.44(+0.58%) |
Apr 30, 2007 | 78.09 | 78.09 | 75.80 | 76.10 | 166,065 | -1.46(-1.88%) |
Apr 27, 2007 | 78.05 | 78.38 | 76.75 | 77.56 | 284,470 | -2.28(-2.86%) |
Apr 26, 2007 | 75.95 | 83.90 | 75.95 | 79.84 | 233,695 | +3.34(+4.37%) |
Apr 25, 2007 | 76.02 | 76.62 | 75.64 | 76.50 | 73,946 | +0.48(+0.63%) |
Apr 24, 2007 | 76.50 | 76.50 | 75.75 | 76.02 | 52,180 | +0.05(+0.07%) |
Apr 23, 2007 | 75.66 | 76.75 | 75.66 | 75.97 | 68,762 | -0.25(-0.33%) |
Apr 20, 2007 | 76.00 | 76.39 | 75.60 | 76.22 | 94,757 | +0.75(+0.99%) |
Apr 19, 2007 | 75.00 | 75.96 | 75.00 | 75.47 | 63,492 | -0.58(-0.76%) |
Apr 18, 2007 | 75.93 | 76.05 | 75.07 | 76.05 | 95,349 | +0.74(+0.98%) |
Apr 17, 2007 | 74.95 | 75.50 | 74.37 | 75.31 | 80,003 | +0.71(+0.95%) |
Apr 16, 2007 | 72.59 | 74.60 | 72.59 | 74.60 | 121,084 | +1.70(+2.33%) |
Apr 13, 2007 | 73.10 | 73.25 | 72.85 | 72.90 | 96,635 | -0.20(-0.27%) |
Apr 12, 2007 | 72.38 | 73.20 | 72.28 | 73.10 | 160,630 | +0.40(+0.55%) |
Apr 11, 2007 | 71.18 | 73.05 | 71.00 | 72.70 | 291,900 | +1.68(+2.37%) |
Apr 10, 2007 | 71.18 | 71.29 | 70.79 | 71.02 | 58,595 | -0.17(-0.24%) |
Apr 09, 2007 | 70.45 | 71.29 | 70.45 | 71.19 | 44,784 | +0.56(+0.79%) |
Apr 05, 2007 | 70.60 | 71.06 | 70.52 | 70.63 | 88,504 | -0.18(-0.25%) |
Apr 04, 2007 | 71.30 | 71.39 | 70.59 | 70.81 | 104,691 | -0.46(-0.65%) |
Apr 03, 2007 | 70.97 | 71.49 | 70.87 | 71.27 | 113,946 | +0.41(+0.58%) |
Apr 02, 2007 | 71.18 | 71.44 | 70.73 | 70.86 | 76,479 | -0.07(-0.10%) |
Mar 30, 2007 | 70.50 | 70.96 | 70.50 | 70.93 | 91,886 | +0.18(+0.25%) |
Mar 29, 2007 | 70.92 | 71.03 | 70.62 | 70.75 | 52,406 | -0.23(-0.32%) |
Mar 28, 2007 | 70.52 | 71.21 | 70.52 | 70.98 | 66,216 | +0.22(+0.31%) |
Mar 27, 2007 | 71.13 | 71.35 | 70.65 | 70.76 | 105,830 | -0.39(-0.55%) |
Mar 26, 2007 | 71.99 | 72.00 | 70.83 | 71.15 | 156,014 | -0.67(-0.93%) |
Mar 23, 2007 | 71.10 | 72.00 | 70.92 | 71.82 | 88,151 | +0.72(+1.01%) |
Mar 22, 2007 | 72.50 | 72.68 | 70.54 | 71.10 | 202,770 | -1.47(-2.03%) |
Mar 21, 2007 | 72.65 | 72.75 | 72.10 | 72.57 | 122,778 | -0.10(-0.14%) |
Mar 20, 2007 | 72.50 | 73.09 | 72.29 | 72.67 | 187,705 | -0.31(-0.42%) |
Mar 19, 2007 | 72.50 | 73.48 | 72.37 | 72.98 | 163,652 | +0.77(+1.07%) |
Mar 16, 2007 | 72.55 | 72.97 | 72.21 | 72.21 | 344,755 | -0.70(-0.96%) |
Mar 15, 2007 | 73.40 | 73.40 | 72.01 | 72.91 | 142,676 | -0.40(-0.55%) |
Mar 14, 2007 | 72.16 | 73.35 | 72.10 | 73.31 | 241,492 | +1.15(+1.59%) |
Mar 13, 2007 | 72.94 | 72.94 | 72.12 | 72.16 | 94,910 | -1.27(-1.73%) |
Mar 12, 2007 | 73.50 | 73.50 | 72.80 | 73.43 | 273,751 | +0.33(+0.45%) |
Mar 09, 2007 | 72.65 | 73.10 | 72.60 | 73.10 | 247,099 | +0.29(+0.40%) |
Mar 08, 2007 | 71.76 | 72.88 | 71.76 | 72.81 | 137,161 | +0.31(+0.43%) |
Mar 07, 2007 | 72.63 | 72.63 | 71.32 | 72.50 | 90,362 | +0.66(+0.92%) |
Mar 06, 2007 | 71.89 | 72.28 | 70.95 | 71.84 | 134,712 | +0.79(+1.11%) |
Mar 05, 2007 | 70.15 | 71.05 | 70.15 | 71.05 | 84,410 | +0.30(+0.42%) |
Mar 02, 2007 | 71.01 | 71.01 | 70.35 | 70.75 | 120,825 | +0.25(+0.35%) |