Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 80.12 | 80.14 | 79.95 | 80.06 | 11,968 | -0.07(-0.09%) |
May 30, 2007 | 80.25 | 80.25 | 80.08 | 80.13 | 23,189 | +0.05(+0.06%) |
May 29, 2007 | 80.17 | 80.17 | 80.04 | 80.08 | 13,464 | -0.07(-0.09%) |
May 25, 2007 | 80.18 | 80.24 | 80.14 | 80.15 | 13,215 | -0.08(-0.10%) |
May 24, 2007 | 80.22 | 80.24 | 80.09 | 80.23 | 14,212 | +0.03(+0.04%) |
May 23, 2007 | 80.31 | 80.31 | 80.18 | 80.20 | 4,986 | +0.00(+0.00%) |
May 22, 2007 | 80.26 | 80.33 | 80.20 | 80.20 | 12,342 | -0.20(-0.25%) |
May 21, 2007 | 80.25 | 80.40 | 80.25 | 80.40 | 6,607 | +0.11(+0.14%) |
May 18, 2007 | 80.40 | 80.42 | 80.25 | 80.29 | 4,114 | -0.14(-0.18%) |
May 17, 2007 | 80.49 | 80.54 | 80.42 | 80.43 | 10,971 | -0.18(-0.23%) |
May 16, 2007 | 80.57 | 80.63 | 80.57 | 80.62 | 5,859 | +0.06(+0.07%) |
May 15, 2007 | 80.61 | 80.65 | 80.50 | 80.56 | 10,347 | +0.01(+0.01%) |
May 14, 2007 | 80.66 | 80.66 | 80.55 | 80.55 | 10,472 | -0.12(-0.15%) |
May 11, 2007 | 80.87 | 80.87 | 80.67 | 80.67 | 1,745 | -0.06(-0.07%) |
May 10, 2007 | 80.67 | 80.73 | 80.67 | 80.73 | 15,210 | +0.08(+0.10%) |
May 09, 2007 | 80.77 | 80.80 | 80.59 | 80.65 | 12,841 | -0.13(-0.16%) |
May 08, 2007 | 80.77 | 80.82 | 80.75 | 80.78 | 10,971 | +0.02(+0.02%) |
May 07, 2007 | 80.63 | 80.76 | 80.63 | 80.76 | 1,870 | +0.03(+0.04%) |
May 04, 2007 | 80.73 | 80.75 | 80.69 | 80.73 | 80,913 | +0.12(+0.15%) |
May 03, 2007 | 80.60 | 80.61 | 80.52 | 80.61 | 16,083 | -0.07(-0.09%) |
May 02, 2007 | 80.71 | 80.71 | 80.63 | 80.68 | 35,407 | -0.03(-0.04%) |
May 01, 2007 | 80.83 | 80.83 | 80.65 | 80.71 | 9,475 | -0.34(-0.43%) |
Apr 30, 2007 | 80.95 | 81.06 | 80.95 | 81.06 | 10,971 | +0.24(+0.30%) |
Apr 27, 2007 | 80.83 | 80.83 | 80.77 | 80.82 | 2,119 | +0.00(+0.00%) |
Apr 26, 2007 | 80.92 | 80.92 | 80.82 | 80.82 | 8,602 | -0.13(-0.16%) |
Apr 25, 2007 | 80.96 | 81.03 | 80.94 | 80.95 | 8,851 | -0.09(-0.11%) |
Apr 24, 2007 | 81.05 | 81.05 | 81.03 | 81.03 | 1,620 | +0.14(+0.17%) |
Apr 23, 2007 | 80.78 | 80.91 | 80.78 | 80.90 | 2,368 | +0.11(+0.14%) |
Apr 20, 2007 | 80.73 | 80.81 | 80.73 | 80.79 | 4,363 | -0.02(-0.03%) |
Apr 19, 2007 | 80.89 | 80.89 | 80.73 | 80.81 | 3,490 | +0.00(+0.00%) |
Apr 18, 2007 | 80.77 | 80.83 | 80.77 | 80.81 | 7,854 | +0.12(+0.15%) |
Apr 17, 2007 | 80.57 | 80.69 | 80.57 | 80.69 | 2,742 | +0.26(+0.32%) |
Apr 16, 2007 | 80.41 | 80.47 | 80.39 | 80.43 | 3,864 | +0.06(+0.07%) |
Apr 13, 2007 | 80.48 | 80.48 | 80.31 | 80.38 | 18,950 | -0.09(-0.11%) |
Apr 12, 2007 | 80.47 | 80.51 | 80.45 | 80.47 | 4,363 | -0.02(-0.02%) |
Apr 11, 2007 | 80.58 | 80.60 | 80.43 | 80.48 | 5,984 | -0.01(-0.01%) |
Apr 10, 2007 | 80.52 | 80.52 | 80.47 | 80.49 | 6,857 | +0.10(+0.13%) |
Apr 09, 2007 | 80.29 | 80.40 | 80.29 | 80.39 | 8,602 | -0.32(-0.40%) |
Apr 05, 2007 | 80.80 | 80.80 | 80.65 | 80.71 | 4,114 | -0.14(-0.17%) |
Apr 04, 2007 | 80.83 | 80.87 | 80.68 | 80.84 | 24,186 | +0.19(+0.24%) |
Apr 03, 2007 | 80.62 | 80.74 | 80.62 | 80.65 | 10,223 | -0.07(-0.09%) |
Apr 02, 2007 | 80.79 | 80.79 | 80.64 | 80.72 | 31,293 | -0.29(-0.36%) |
Mar 30, 2007 | 81.05 | 81.13 | 80.88 | 81.01 | 34,410 | -0.01(-0.01%) |
Mar 29, 2007 | 81.01 | 81.07 | 81.01 | 81.02 | 8,851 | -0.09(-0.11%) |
Mar 28, 2007 | 81.20 | 81.25 | 81.11 | 81.11 | 2,618 | +0.02(+0.03%) |
Mar 27, 2007 | 81.06 | 81.09 | 81.03 | 81.08 | 39,272 | -0.02(-0.02%) |
Mar 26, 2007 | 80.98 | 81.21 | 80.98 | 81.10 | 10,223 | +0.10(+0.13%) |
Mar 23, 2007 | 81.16 | 81.16 | 80.99 | 80.99 | 21,693 | -0.08(-0.10%) |
Mar 22, 2007 | 81.17 | 81.17 | 81.05 | 81.08 | 5,361 | -0.15(-0.19%) |
Mar 21, 2007 | 81.07 | 81.30 | 81.00 | 81.23 | 34,908 | +0.16(+0.20%) |
Mar 20, 2007 | 81.09 | 81.10 | 81.06 | 81.07 | 12,592 | +0.13(+0.16%) |
Mar 19, 2007 | 80.93 | 80.99 | 80.92 | 80.94 | 2,493 | -0.14(-0.17%) |
Mar 16, 2007 | 81.01 | 81.09 | 81.01 | 81.08 | 11,844 | +0.02(+0.02%) |
Mar 15, 2007 | 81.12 | 81.12 | 81.05 | 81.06 | 25,558 | -0.08(-0.10%) |
Mar 14, 2007 | 81.17 | 81.25 | 81.12 | 81.14 | 6,233 | -0.02(-0.02%) |
Mar 13, 2007 | 80.91 | 81.23 | 81.05 | 81.16 | 31,418 | +0.25(+0.31%) |
Mar 12, 2007 | 80.89 | 80.93 | 80.83 | 80.91 | 10,347 | +0.14(+0.18%) |
Mar 09, 2007 | 80.71 | 80.79 | 80.71 | 80.76 | 10,472 | -0.29(-0.36%) |
Mar 08, 2007 | 80.99 | 81.05 | 80.98 | 81.05 | 4,363 | +0.02(+0.02%) |
Mar 07, 2007 | 80.93 | 81.03 | 80.93 | 81.03 | 5,735 | +0.11(+0.14%) |
Mar 06, 2007 | 80.89 | 81.02 | 80.85 | 80.92 | 12,716 | -0.08(-0.10%) |
Mar 05, 2007 | 81.09 | 81.10 | 80.98 | 81.00 | 10,597 | +0.02(+0.03%) |
Mar 02, 2007 | 80.95 | 80.98 | 80.88 | 80.98 | 16,955 | +0.22(+0.28%) |