Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 79.30 | 79.56 | 78.86 | 79.45 | 566,994 | +0.24(+0.31%) |
May 30, 2007 | 78.17 | 79.20 | 77.67 | 79.20 | 947,464 | +0.55(+0.70%) |
May 29, 2007 | 78.71 | 79.08 | 78.40 | 78.66 | 673,212 | -0.05(-0.07%) |
May 25, 2007 | 78.67 | 79.12 | 78.09 | 78.71 | 669,973 | +0.30(+0.38%) |
May 24, 2007 | 78.60 | 78.84 | 77.99 | 78.41 | 856,901 | -0.12(-0.15%) |
May 23, 2007 | 79.28 | 79.28 | 78.43 | 78.53 | 193,676 | -0.29(-0.37%) |
May 22, 2007 | 79.32 | 79.32 | 78.55 | 78.82 | 317,306 | -0.01(-0.01%) |
May 21, 2007 | 79.18 | 79.37 | 78.63 | 78.83 | 377,906 | -0.35(-0.44%) |
May 18, 2007 | 78.87 | 79.65 | 78.42 | 79.18 | 620,440 | +0.67(+0.86%) |
May 17, 2007 | 78.04 | 78.59 | 77.95 | 78.50 | 350,372 | +0.12(+0.15%) |
May 16, 2007 | 78.21 | 78.38 | 77.77 | 78.38 | 418,530 | +0.58(+0.74%) |
May 15, 2007 | 77.53 | 78.66 | 77.06 | 77.80 | 1,195,127 | +0.75(+0.97%) |
May 14, 2007 | 76.93 | 77.74 | 76.76 | 77.06 | 623,275 | +0.30(+0.39%) |
May 11, 2007 | 76.62 | 76.92 | 76.33 | 76.76 | 360,495 | +0.49(+0.64%) |
May 10, 2007 | 76.97 | 76.93 | 75.79 | 76.27 | 466,579 | -0.09(-0.12%) |
May 09, 2007 | 75.73 | 76.83 | 75.11 | 76.36 | 1,018,726 | +0.67(+0.89%) |
May 08, 2007 | 75.33 | 75.83 | 75.26 | 75.69 | 155,635 | +0.06(+0.08%) |
May 07, 2007 | 75.41 | 75.76 | 75.23 | 75.63 | 153,456 | +0.39(+0.52%) |
May 04, 2007 | 74.90 | 75.31 | 74.49 | 75.23 | 316,496 | +0.33(+0.45%) |
May 03, 2007 | 75.16 | 75.39 | 74.46 | 74.90 | 253,871 | -0.04(-0.05%) |
May 02, 2007 | 74.87 | 75.19 | 74.43 | 74.94 | 294,631 | +0.25(+0.34%) |
May 01, 2007 | 74.47 | 75.02 | 74.39 | 74.69 | 519,080 | +0.12(+0.16%) |
Apr 30, 2007 | 75.43 | 75.43 | 74.46 | 74.57 | 497,081 | -0.56(-0.75%) |
Apr 27, 2007 | 75.45 | 75.92 | 75.06 | 75.13 | 576,576 | -0.44(-0.58%) |
Apr 26, 2007 | 76.16 | 76.69 | 75.53 | 75.57 | 596,146 | -0.72(-0.94%) |
Apr 25, 2007 | 76.13 | 77.66 | 76.13 | 76.29 | 693,457 | -0.25(-0.33%) |
Apr 24, 2007 | 74.46 | 77.13 | 73.36 | 76.54 | 1,382,461 | +4.87(+6.79%) |
Apr 23, 2007 | 71.63 | 72.56 | 71.54 | 71.67 | 295,576 | -0.27(-0.37%) |
Apr 20, 2007 | 72.14 | 72.50 | 71.70 | 71.94 | 627,459 | +0.13(+0.19%) |
Apr 19, 2007 | 71.53 | 71.87 | 71.53 | 71.80 | 215,136 | -0.09(-0.12%) |
Apr 18, 2007 | 71.74 | 72.49 | 71.63 | 71.89 | 441,070 | +0.01(+0.02%) |
Apr 17, 2007 | 72.23 | 72.35 | 71.79 | 71.88 | 265,613 | -0.33(-0.46%) |
Apr 16, 2007 | 71.42 | 72.22 | 71.28 | 72.21 | 387,488 | +0.98(+1.37%) |
Apr 13, 2007 | 70.92 | 71.45 | 70.79 | 71.23 | 289,638 | +0.31(+0.44%) |
Apr 12, 2007 | 70.20 | 71.09 | 70.20 | 70.92 | 360,765 | +0.61(+0.86%) |
Apr 11, 2007 | 70.31 | 70.42 | 70.06 | 70.31 | 200,560 | +0.00(+0.00%) |
Apr 10, 2007 | 70.07 | 70.52 | 70.07 | 70.31 | 248,608 | +0.27(+0.39%) |
Apr 09, 2007 | 70.14 | 70.28 | 69.85 | 70.04 | 327,293 | +0.03(+0.04%) |
Apr 05, 2007 | 70.02 | 70.42 | 69.93 | 70.01 | 205,823 | +0.00(+0.00%) |
Apr 04, 2007 | 70.91 | 70.93 | 69.90 | 70.01 | 518,811 | -0.90(-1.27%) |
Apr 03, 2007 | 70.91 | 71.49 | 70.80 | 70.91 | 608,833 | +0.16(+0.22%) |
Apr 02, 2007 | 71.44 | 71.44 | 70.25 | 70.76 | 412,727 | -0.50(-0.70%) |
Mar 30, 2007 | 70.57 | 71.35 | 70.48 | 71.25 | 510,038 | +0.68(+0.97%) |
Mar 29, 2007 | 71.58 | 71.78 | 70.10 | 70.57 | 733,542 | -0.30(-0.43%) |
Mar 28, 2007 | 71.55 | 71.63 | 70.78 | 70.88 | 426,898 | -0.77(-1.08%) |
Mar 27, 2007 | 71.26 | 71.76 | 70.83 | 71.65 | 478,456 | +0.34(+0.48%) |
Mar 26, 2007 | 70.83 | 71.34 | 70.77 | 71.31 | 353,072 | +0.42(+0.60%) |
Mar 23, 2007 | 70.98 | 71.17 | 70.88 | 70.88 | 155,751 | -0.01(-0.01%) |
Mar 22, 2007 | 70.65 | 71.05 | 70.54 | 70.89 | 212,977 | +0.27(+0.39%) |
Mar 21, 2007 | 70.16 | 70.78 | 69.97 | 70.62 | 261,699 | +0.47(+0.67%) |
Mar 20, 2007 | 69.41 | 70.25 | 69.39 | 70.15 | 338,900 | +0.74(+1.07%) |
Mar 19, 2007 | 69.57 | 69.64 | 69.25 | 69.41 | 304,079 | +0.21(+0.31%) |
Mar 16, 2007 | 69.27 | 69.49 | 69.13 | 69.19 | 435,266 | -0.12(-0.17%) |
Mar 15, 2007 | 68.55 | 69.67 | 68.54 | 69.31 | 375,476 | +0.76(+1.10%) |
Mar 14, 2007 | 68.68 | 68.97 | 67.75 | 68.56 | 706,414 | -0.33(-0.47%) |
Mar 13, 2007 | 69.85 | 69.47 | 68.80 | 68.88 | 639,336 | -0.97(-1.39%) |
Mar 12, 2007 | 69.79 | 70.11 | 69.37 | 69.85 | 266,693 | -0.16(-0.23%) |
Mar 09, 2007 | 70.65 | 70.73 | 69.67 | 70.02 | 654,182 | -0.37(-0.53%) |
Mar 08, 2007 | 70.71 | 70.96 | 70.28 | 70.39 | 478,860 | +0.05(+0.07%) |
Mar 07, 2007 | 70.00 | 70.54 | 69.90 | 70.34 | 478,860 | +0.16(+0.23%) |
Mar 06, 2007 | 70.40 | 70.63 | 70.02 | 70.17 | 620,035 | -0.03(-0.04%) |
Mar 05, 2007 | 70.65 | 71.20 | 70.20 | 70.20 | 677,666 | -1.07(-1.50%) |
Mar 02, 2007 | 71.55 | 71.68 | 71.18 | 71.27 | 467,928 | -0.58(-0.80%) |