Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 73.35 | 73.66 | 72.78 | 72.93 | 1,003,426 | -0.21(-0.29%) |
May 30, 2007 | 73.23 | 73.45 | 72.41 | 73.14 | 780,544 | -0.09(-0.12%) |
May 29, 2007 | 73.24 | 74.60 | 72.93 | 73.23 | 775,244 | +0.09(+0.12%) |
May 25, 2007 | 73.23 | 73.51 | 72.78 | 73.14 | 625,343 | -0.15(-0.21%) |
May 24, 2007 | 74.52 | 74.81 | 73.23 | 73.30 | 877,903 | -1.24(-1.67%) |
May 23, 2007 | 74.71 | 75.02 | 74.44 | 74.54 | 572,499 | -0.17(-0.22%) |
May 22, 2007 | 74.59 | 74.95 | 73.98 | 74.70 | 723,006 | +0.11(+0.15%) |
May 21, 2007 | 74.33 | 74.64 | 73.79 | 74.59 | 738,753 | +0.16(+0.21%) |
May 18, 2007 | 74.79 | 74.80 | 74.17 | 74.43 | 572,045 | +0.19(+0.26%) |
May 17, 2007 | 74.23 | 74.48 | 74.02 | 74.24 | 599,300 | +0.19(+0.26%) |
May 16, 2007 | 73.63 | 74.07 | 73.27 | 74.05 | 673,645 | +0.64(+0.87%) |
May 15, 2007 | 73.96 | 74.66 | 73.38 | 73.41 | 690,149 | -0.37(-0.50%) |
May 14, 2007 | 74.00 | 74.54 | 73.50 | 73.78 | 579,919 | -0.22(-0.30%) |
May 11, 2007 | 73.73 | 74.25 | 73.55 | 74.00 | 543,428 | +0.44(+0.59%) |
May 10, 2007 | 74.96 | 74.33 | 73.52 | 73.57 | 643,816 | -1.12(-1.49%) |
May 09, 2007 | 74.43 | 74.85 | 74.32 | 74.68 | 602,631 | +0.22(+0.29%) |
May 08, 2007 | 74.51 | 74.66 | 74.29 | 74.46 | 573,408 | -0.48(-0.64%) |
May 07, 2007 | 75.04 | 75.51 | 74.81 | 74.95 | 453,487 | -0.09(-0.12%) |
May 04, 2007 | 74.79 | 75.09 | 74.50 | 75.04 | 485,739 | +0.38(+0.50%) |
May 03, 2007 | 74.66 | 74.83 | 74.12 | 74.66 | 451,367 | +0.32(+0.44%) |
May 02, 2007 | 74.03 | 74.46 | 73.82 | 74.34 | 444,857 | +0.42(+0.57%) |
May 01, 2007 | 73.54 | 74.22 | 73.20 | 73.92 | 846,863 | +0.38(+0.52%) |
Apr 30, 2007 | 74.57 | 74.63 | 73.53 | 73.53 | 1,357,737 | -0.19(-0.25%) |
Apr 27, 2007 | 72.62 | 74.05 | 72.62 | 73.72 | 1,199,660 | -0.53(-0.71%) |
Apr 26, 2007 | 74.30 | 74.70 | 73.56 | 74.25 | 641,847 | -0.43(-0.57%) |
Apr 25, 2007 | 74.03 | 74.72 | 74.01 | 74.68 | 728,154 | +0.64(+0.87%) |
Apr 24, 2007 | 74.46 | 74.93 | 73.63 | 74.03 | 862,308 | -0.01(-0.01%) |
Apr 23, 2007 | 75.03 | 75.03 | 73.90 | 74.04 | 801,742 | -0.98(-1.30%) |
Apr 20, 2007 | 75.16 | 75.26 | 74.43 | 75.02 | 972,538 | +0.68(+0.91%) |
Apr 19, 2007 | 73.67 | 74.72 | 73.54 | 74.34 | 1,296,414 | +0.30(+0.41%) |
Apr 18, 2007 | 72.65 | 74.96 | 72.65 | 74.03 | 1,693,424 | +1.97(+2.73%) |
Apr 17, 2007 | 71.99 | 72.64 | 70.99 | 72.07 | 1,485,532 | +1.02(+1.44%) |
Apr 16, 2007 | 70.14 | 71.64 | 70.07 | 71.04 | 905,137 | +1.12(+1.60%) |
Apr 13, 2007 | 69.07 | 69.96 | 68.81 | 69.93 | 892,439 | +0.82(+1.18%) |
Apr 12, 2007 | 69.40 | 69.43 | 68.69 | 69.11 | 1,034,769 | -0.48(-0.68%) |
Apr 11, 2007 | 70.21 | 70.21 | 69.51 | 69.58 | 803,407 | -0.48(-0.69%) |
Apr 10, 2007 | 69.52 | 70.18 | 69.51 | 70.07 | 865,942 | +0.54(+0.78%) |
Apr 09, 2007 | 69.81 | 69.89 | 69.18 | 69.52 | 870,030 | -0.48(-0.68%) |
Apr 05, 2007 | 68.74 | 70.15 | 68.74 | 70.00 | 950,431 | +0.92(+1.33%) |
Apr 04, 2007 | 69.91 | 70.05 | 68.88 | 69.08 | 1,330,331 | -1.10(-1.57%) |
Apr 03, 2007 | 70.07 | 70.42 | 69.50 | 70.18 | 1,675,103 | +0.21(+0.30%) |
Apr 02, 2007 | 70.01 | 71.38 | 69.03 | 69.97 | 3,326,132 | -6.53(-8.53%) |
Mar 30, 2007 | 76.69 | 77.01 | 75.80 | 76.50 | 629,431 | -0.36(-0.46%) |
Mar 29, 2007 | 76.87 | 77.35 | 76.56 | 76.86 | 626,555 | +0.53(+0.69%) |
Mar 28, 2007 | 76.94 | 76.94 | 75.97 | 76.33 | 782,815 | -0.75(-0.98%) |
Mar 27, 2007 | 77.71 | 77.88 | 76.95 | 77.08 | 308,280 | -0.80(-1.03%) |
Mar 26, 2007 | 78.20 | 78.20 | 77.12 | 77.88 | 339,926 | -0.42(-0.54%) |
Mar 23, 2007 | 78.22 | 78.64 | 78.05 | 78.30 | 312,217 | +0.19(+0.25%) |
Mar 22, 2007 | 79.06 | 79.12 | 77.95 | 78.11 | 778,575 | -0.95(-1.20%) |
Mar 21, 2007 | 77.33 | 79.15 | 76.75 | 79.06 | 813,552 | +1.73(+2.24%) |
Mar 20, 2007 | 76.73 | 77.52 | 76.73 | 77.33 | 395,647 | +0.51(+0.66%) |
Mar 19, 2007 | 77.27 | 77.48 | 76.69 | 76.82 | 925,902 | +0.21(+0.28%) |
Mar 16, 2007 | 76.12 | 77.73 | 76.12 | 76.61 | 1,509,152 | +0.50(+0.65%) |
Mar 15, 2007 | 75.38 | 76.63 | 75.32 | 76.12 | 753,440 | +0.80(+1.06%) |
Mar 14, 2007 | 75.22 | 75.55 | 74.00 | 75.32 | 1,285,058 | +0.26(+0.35%) |
Mar 13, 2007 | 77.28 | 77.07 | 75.05 | 75.05 | 1,157,718 | -2.23(-2.88%) |
Mar 12, 2007 | 77.01 | 77.48 | 76.77 | 77.28 | 724,066 | -0.28(-0.37%) |
Mar 09, 2007 | 77.80 | 78.07 | 77.35 | 77.56 | 561,446 | -0.01(-0.01%) |
Mar 08, 2007 | 77.60 | 78.10 | 77.42 | 77.57 | 736,482 | +0.25(+0.32%) |
Mar 07, 2007 | 77.98 | 78.03 | 77.32 | 77.32 | 407,911 | -0.83(-1.06%) |
Mar 06, 2007 | 77.34 | 78.25 | 77.28 | 78.14 | 671,828 | +1.13(+1.47%) |
Mar 05, 2007 | 77.95 | 78.07 | 77.01 | 77.01 | 643,513 | -1.10(-1.41%) |
Mar 02, 2007 | 78.87 | 78.99 | 78.12 | 78.12 | 503,908 | -0.75(-0.95%) |