Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 77.60 | 77.93 | 77.12 | 77.19 | 1,790,295 | -0.38(-0.49%) |
May 30, 2007 | 76.65 | 77.60 | 76.59 | 77.57 | 1,879,545 | +0.43(+0.56%) |
May 29, 2007 | 77.07 | 77.51 | 76.95 | 77.14 | 1,724,509 | -0.07(-0.10%) |
May 25, 2007 | 77.38 | 77.71 | 76.98 | 77.22 | 1,289,205 | -0.16(-0.21%) |
May 24, 2007 | 78.66 | 78.86 | 77.13 | 77.38 | 2,145,566 | -1.58(-2.00%) |
May 23, 2007 | 79.25 | 79.26 | 78.58 | 78.96 | 1,547,354 | -0.37(-0.46%) |
May 22, 2007 | 79.12 | 79.48 | 78.70 | 79.33 | 1,426,911 | +0.36(+0.45%) |
May 21, 2007 | 78.26 | 79.04 | 78.26 | 78.97 | 1,697,378 | +0.82(+1.04%) |
May 18, 2007 | 78.31 | 78.36 | 77.78 | 78.15 | 1,963,746 | +0.06(+0.08%) |
May 17, 2007 | 78.34 | 78.47 | 77.76 | 78.09 | 1,073,357 | -0.57(-0.72%) |
May 16, 2007 | 77.91 | 78.66 | 77.81 | 78.66 | 1,706,733 | +0.75(+0.96%) |
May 15, 2007 | 78.64 | 79.27 | 77.84 | 77.91 | 1,798,656 | -0.45(-0.57%) |
May 14, 2007 | 78.82 | 79.12 | 77.90 | 78.36 | 1,026,045 | -0.46(-0.58%) |
May 11, 2007 | 78.08 | 78.82 | 77.93 | 78.82 | 1,129,625 | +1.09(+1.41%) |
May 10, 2007 | 77.90 | 78.35 | 77.44 | 77.72 | 1,839,049 | -0.48(-0.61%) |
May 09, 2007 | 77.84 | 78.30 | 77.50 | 78.20 | 2,263,123 | +0.37(+0.47%) |
May 08, 2007 | 77.97 | 78.09 | 77.35 | 77.84 | 1,309,253 | -0.22(-0.28%) |
May 07, 2007 | 77.74 | 78.26 | 77.54 | 78.05 | 1,094,239 | +0.44(+0.57%) |
May 04, 2007 | 77.73 | 77.74 | 77.01 | 77.61 | 1,542,462 | +0.07(+0.09%) |
May 03, 2007 | 76.69 | 77.57 | 76.50 | 77.54 | 1,299,508 | +0.85(+1.11%) |
May 02, 2007 | 76.03 | 77.11 | 75.73 | 76.69 | 1,241,902 | +0.55(+0.72%) |
May 01, 2007 | 75.91 | 76.44 | 75.30 | 76.15 | 2,037,388 | +0.43(+0.56%) |
Apr 30, 2007 | 77.18 | 77.22 | 74.93 | 75.72 | 3,333,034 | -1.59(-2.05%) |
Apr 27, 2007 | 75.58 | 77.48 | 75.58 | 77.31 | 2,625,423 | +1.99(+2.64%) |
Apr 26, 2007 | 75.57 | 76.22 | 75.13 | 75.32 | 1,568,074 | -0.53(-0.70%) |
Apr 25, 2007 | 74.33 | 76.03 | 74.33 | 75.85 | 1,820,983 | +1.81(+2.45%) |
Apr 24, 2007 | 74.48 | 74.49 | 73.44 | 74.04 | 1,628,657 | -0.37(-0.50%) |
Apr 23, 2007 | 74.07 | 74.81 | 73.88 | 74.41 | 1,640,843 | +0.32(+0.43%) |
Apr 20, 2007 | 74.15 | 74.27 | 73.52 | 74.09 | 1,908,890 | +0.67(+0.92%) |
Apr 19, 2007 | 74.10 | 74.10 | 72.99 | 73.41 | 958,283 | -0.04(-0.05%) |
Apr 18, 2007 | 74.34 | 74.34 | 73.21 | 73.45 | 1,378,618 | -0.25(-0.34%) |
Apr 17, 2007 | 72.94 | 73.98 | 72.60 | 73.70 | 2,141,369 | +0.89(+1.22%) |
Apr 16, 2007 | 72.70 | 72.91 | 72.52 | 72.81 | 1,953,503 | +0.37(+0.51%) |
Apr 13, 2007 | 73.09 | 73.09 | 72.25 | 72.44 | 1,196,985 | +0.00(+0.00%) |
Apr 12, 2007 | 72.05 | 72.44 | 71.59 | 72.44 | 1,273,915 | +0.43(+0.59%) |
Apr 11, 2007 | 72.85 | 72.91 | 71.97 | 72.02 | 1,310,134 | -0.58(-0.79%) |
Apr 10, 2007 | 72.82 | 72.97 | 72.46 | 72.59 | 737,891 | -0.23(-0.32%) |
Apr 09, 2007 | 72.80 | 73.15 | 72.61 | 72.82 | 778,922 | +0.12(+0.16%) |
Apr 05, 2007 | 72.44 | 72.89 | 72.39 | 72.70 | 820,221 | +0.04(+0.05%) |
Apr 04, 2007 | 72.65 | 72.67 | 72.02 | 72.67 | 1,161,070 | +0.06(+0.08%) |
Apr 03, 2007 | 71.80 | 72.76 | 71.79 | 72.61 | 1,080,842 | +0.91(+1.27%) |
Apr 02, 2007 | 71.39 | 71.81 | 70.99 | 71.69 | 1,233,740 | +0.18(+0.25%) |
Mar 30, 2007 | 71.78 | 72.16 | 70.73 | 71.51 | 1,820,736 | -0.13(-0.19%) |
Mar 29, 2007 | 71.38 | 71.79 | 71.16 | 71.65 | 1,436,489 | +0.91(+1.28%) |
Mar 28, 2007 | 71.36 | 71.38 | 70.72 | 70.74 | 1,480,962 | -0.73(-1.03%) |
Mar 27, 2007 | 71.99 | 72.02 | 71.25 | 71.48 | 1,547,287 | -0.52(-0.72%) |
Mar 26, 2007 | 72.14 | 72.28 | 71.28 | 71.99 | 1,740,414 | -0.14(-0.20%) |
Mar 23, 2007 | 72.37 | 72.93 | 72.14 | 72.14 | 1,990,173 | -0.79(-1.08%) |
Mar 22, 2007 | 72.49 | 73.27 | 72.49 | 72.92 | 1,526,604 | -0.22(-0.30%) |
Mar 21, 2007 | 71.66 | 73.29 | 71.28 | 73.14 | 2,434,175 | +1.26(+1.75%) |
Mar 20, 2007 | 71.39 | 72.28 | 71.26 | 71.88 | 1,143,132 | +0.33(+0.46%) |
Mar 19, 2007 | 70.64 | 71.84 | 70.49 | 71.55 | 1,250,622 | +1.10(+1.56%) |
Mar 16, 2007 | 70.57 | 70.96 | 70.07 | 70.45 | 3,062,765 | -0.13(-0.18%) |
Mar 15, 2007 | 69.88 | 70.83 | 69.86 | 70.58 | 2,328,952 | +0.70(+1.01%) |
Mar 14, 2007 | 69.55 | 70.11 | 68.55 | 69.88 | 3,268,234 | +0.33(+0.47%) |
Mar 13, 2007 | 71.26 | 71.29 | 69.49 | 69.55 | 3,682,107 | -1.71(-2.40%) |
Mar 12, 2007 | 71.65 | 71.83 | 70.92 | 71.26 | 2,361,627 | -0.45(-0.63%) |
Mar 09, 2007 | 72.65 | 72.65 | 71.62 | 71.71 | 2,473,628 | -0.29(-0.41%) |
Mar 08, 2007 | 71.50 | 72.30 | 71.21 | 72.00 | 1,934,342 | +0.93(+1.31%) |
Mar 07, 2007 | 71.19 | 71.63 | 70.93 | 71.07 | 2,739,728 | -0.48(-0.67%) |
Mar 06, 2007 | 70.53 | 71.58 | 70.27 | 71.55 | 2,625,590 | +1.26(+1.80%) |
Mar 05, 2007 | 70.28 | 70.89 | 69.90 | 70.29 | 3,086,020 | -0.22(-0.31%) |
Mar 02, 2007 | 70.48 | 70.98 | 70.03 | 70.50 | 2,781,962 | +0.02(+0.03%) |