Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 84.57 | 84.81 | 83.48 | 83.90 | 953,623 | +2.33(+2.85%) |
May 30, 2007 | 80.82 | 81.66 | 80.17 | 81.57 | 1,251,306 | -0.59(-0.72%) |
May 29, 2007 | 82.88 | 83.34 | 81.58 | 82.16 | 818,326 | +1.17(+1.44%) |
May 25, 2007 | 79.47 | 81.18 | 79.91 | 81.00 | 443,744 | +1.67(+2.10%) |
May 24, 2007 | 80.78 | 81.40 | 79.16 | 79.33 | 1,145,161 | -1.81(-2.24%) |
May 23, 2007 | 81.94 | 82.63 | 80.89 | 81.14 | 1,241,921 | +1.53(+1.92%) |
May 22, 2007 | 79.90 | 80.17 | 79.40 | 79.62 | 728,886 | +1.24(+1.59%) |
May 21, 2007 | 78.35 | 78.98 | 78.28 | 78.37 | 608,696 | +0.31(+0.40%) |
May 18, 2007 | 77.28 | 78.46 | 77.22 | 78.06 | 791,024 | -0.63(-0.80%) |
May 17, 2007 | 78.91 | 79.23 | 78.29 | 78.70 | 688,787 | -0.90(-1.13%) |
May 16, 2007 | 78.52 | 79.75 | 78.77 | 79.60 | 789,745 | -0.65(-0.81%) |
May 15, 2007 | 80.27 | 81.39 | 80.07 | 80.24 | 928,810 | -0.85(-1.05%) |
May 14, 2007 | 80.88 | 81.75 | 80.20 | 81.09 | 1,178,929 | -0.06(-0.08%) |
May 11, 2007 | 80.16 | 82.28 | 80.10 | 81.16 | 715,662 | +1.81(+2.29%) |
May 10, 2007 | 80.38 | 80.90 | 79.16 | 79.34 | 913,169 | -0.79(-0.99%) |
May 09, 2007 | 77.89 | 80.56 | 77.84 | 80.14 | 1,837,354 | +1.97(+2.52%) |
May 08, 2007 | 77.52 | 78.42 | 76.83 | 78.17 | 962,375 | +1.59(+2.08%) |
May 07, 2007 | 75.95 | 77.49 | 75.95 | 76.58 | 673,039 | +1.86(+2.49%) |
May 04, 2007 | 75.14 | 75.39 | 74.44 | 74.71 | 857,144 | -0.82(-1.08%) |
May 03, 2007 | 74.76 | 75.98 | 74.28 | 75.53 | 1,242,550 | +0.29(+0.38%) |
May 02, 2007 | 74.37 | 75.49 | 73.98 | 75.24 | 604,571 | +1.29(+1.74%) |
May 01, 2007 | 73.96 | 74.50 | 73.03 | 73.96 | 619,112 | +0.30(+0.40%) |
Apr 30, 2007 | 74.48 | 75.12 | 73.66 | 73.66 | 665,467 | -1.28(-1.71%) |
Apr 27, 2007 | 74.55 | 75.27 | 74.17 | 74.94 | 650,821 | -0.01(-0.02%) |
Apr 26, 2007 | 76.09 | 76.09 | 74.76 | 74.95 | 933,929 | -0.95(-1.25%) |
Apr 25, 2007 | 75.25 | 76.01 | 75.11 | 75.90 | 1,894,734 | +1.65(+2.22%) |
Apr 24, 2007 | 75.07 | 75.21 | 73.84 | 74.26 | 1,849,231 | +1.33(+1.82%) |
Apr 23, 2007 | 73.13 | 73.45 | 72.65 | 72.93 | 934,071 | +1.27(+1.77%) |
Apr 20, 2007 | 70.91 | 71.73 | 70.88 | 71.66 | 1,344,870 | +1.80(+2.58%) |
Apr 19, 2007 | 69.62 | 70.43 | 68.69 | 69.86 | 1,147,891 | -1.45(-2.03%) |
Apr 18, 2007 | 71.73 | 71.97 | 70.92 | 71.31 | 551,133 | -0.44(-0.61%) |
Apr 17, 2007 | 71.80 | 72.08 | 71.20 | 71.75 | 939,190 | -0.51(-0.70%) |
Apr 16, 2007 | 72.02 | 72.79 | 71.83 | 72.25 | 1,025,715 | +0.21(+0.29%) |
Apr 13, 2007 | 72.61 | 72.61 | 71.40 | 72.04 | 1,524,887 | -1.86(-2.52%) |
Apr 12, 2007 | 73.06 | 75.24 | 73.06 | 73.91 | 1,264,672 | +1.58(+2.18%) |
Apr 11, 2007 | 72.51 | 73.04 | 71.87 | 72.33 | 778,099 | -1.07(-1.46%) |
Apr 10, 2007 | 73.91 | 74.01 | 72.86 | 73.40 | 845,769 | -1.05(-1.41%) |
Apr 09, 2007 | 74.76 | 75.07 | 74.02 | 74.45 | 894,968 | -0.35(-0.47%) |
Apr 05, 2007 | 73.91 | 75.55 | 73.81 | 74.80 | 1,114,089 | +0.37(+0.50%) |
Apr 04, 2007 | 74.81 | 74.89 | 74.09 | 74.43 | 942,176 | -0.38(-0.51%) |
Apr 03, 2007 | 73.82 | 75.07 | 73.40 | 74.81 | 904,495 | +0.61(+0.82%) |
Apr 02, 2007 | 73.84 | 74.41 | 73.50 | 74.19 | 743,816 | +1.09(+1.49%) |
Mar 30, 2007 | 74.20 | 74.96 | 73.01 | 73.10 | 1,065,885 | -2.06(-2.74%) |
Mar 29, 2007 | 72.79 | 75.47 | 72.64 | 75.17 | 1,932,557 | +5.04(+7.18%) |
Mar 28, 2007 | 70.33 | 70.71 | 69.80 | 70.13 | 609,869 | +0.00(+0.00%) |
Mar 27, 2007 | 70.82 | 71.03 | 70.12 | 70.13 | 635,891 | -0.69(-0.97%) |
Mar 26, 2007 | 70.42 | 70.85 | 69.21 | 70.82 | 953,979 | -1.07(-1.49%) |
Mar 23, 2007 | 71.49 | 72.00 | 71.12 | 71.89 | 527,681 | +0.79(+1.11%) |
Mar 22, 2007 | 71.73 | 72.01 | 70.79 | 71.10 | 1,138,262 | -1.80(-2.47%) |
Mar 21, 2007 | 70.46 | 73.13 | 70.11 | 72.90 | 1,530,006 | +2.77(+3.95%) |
Mar 20, 2007 | 70.19 | 70.74 | 69.67 | 70.13 | 2,088,259 | -1.67(-2.33%) |
Mar 19, 2007 | 71.02 | 72.08 | 70.69 | 71.80 | 833,398 | +0.53(+0.75%) |
Mar 16, 2007 | 71.80 | 72.56 | 71.15 | 71.27 | 743,247 | -1.17(-1.61%) |
Mar 15, 2007 | 71.03 | 72.89 | 70.85 | 72.44 | 1,021,179 | +2.00(+2.84%) |
Mar 14, 2007 | 69.43 | 70.61 | 68.27 | 70.44 | 1,128,735 | +1.01(+1.45%) |
Mar 13, 2007 | 72.41 | 72.15 | 69.43 | 69.43 | 1,184,901 | -2.97(-4.11%) |
Mar 12, 2007 | 70.79 | 73.45 | 70.75 | 72.41 | 1,874,115 | +2.29(+3.27%) |
Mar 09, 2007 | 69.54 | 70.39 | 68.53 | 70.12 | 1,053,799 | +0.58(+0.83%) |
Mar 08, 2007 | 68.45 | 69.94 | 67.98 | 69.54 | 1,550,766 | +3.24(+4.89%) |
Mar 07, 2007 | 66.78 | 66.99 | 65.90 | 66.30 | 640,299 | +0.08(+0.12%) |
Mar 06, 2007 | 65.12 | 66.70 | 64.76 | 66.22 | 980,000 | +3.02(+4.77%) |
Mar 05, 2007 | 62.73 | 64.97 | 62.63 | 63.20 | 1,071,857 | -2.66(-4.04%) |
Mar 02, 2007 | 67.87 | 67.87 | 64.90 | 65.86 | 2,320,320 | +1.55(+2.42%) |