Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 78.16 | 78.42 | 76.93 | 77.15 | 2,171,191 | -0.82(-1.06%) |
May 30, 2007 | 78.48 | 78.49 | 77.77 | 77.98 | 1,960,146 | -0.53(-0.68%) |
May 29, 2007 | 78.83 | 79.07 | 77.95 | 78.51 | 1,130,303 | -0.10(-0.12%) |
May 25, 2007 | 78.67 | 78.91 | 78.53 | 78.61 | 634,816 | +0.13(+0.17%) |
May 24, 2007 | 78.85 | 79.73 | 78.40 | 78.48 | 810,355 | -0.31(-0.39%) |
May 23, 2007 | 78.97 | 79.81 | 78.71 | 78.78 | 844,025 | -0.28(-0.35%) |
May 22, 2007 | 79.44 | 80.15 | 78.64 | 79.06 | 1,927,047 | +0.14(+0.18%) |
May 21, 2007 | 79.76 | 79.76 | 78.59 | 78.92 | 1,505,777 | +0.03(+0.03%) |
May 18, 2007 | 78.86 | 79.25 | 78.27 | 78.90 | 1,435,053 | +0.13(+0.17%) |
May 17, 2007 | 79.23 | 79.31 | 78.52 | 78.77 | 1,212,565 | -0.60(-0.76%) |
May 16, 2007 | 78.41 | 79.37 | 78.23 | 79.37 | 935,517 | +1.02(+1.30%) |
May 15, 2007 | 78.50 | 79.16 | 78.30 | 78.35 | 1,239,843 | +0.11(+0.15%) |
May 14, 2007 | 78.83 | 79.56 | 78.05 | 78.24 | 2,036,502 | -0.59(-0.74%) |
May 11, 2007 | 78.99 | 79.05 | 78.45 | 78.83 | 877,009 | -0.33(-0.42%) |
May 10, 2007 | 79.18 | 79.52 | 78.50 | 79.16 | 1,466,133 | -0.56(-0.70%) |
May 09, 2007 | 79.38 | 79.88 | 78.89 | 79.72 | 1,151,731 | +0.04(+0.05%) |
May 08, 2007 | 79.12 | 79.91 | 78.76 | 79.68 | 1,482,935 | +0.17(+0.21%) |
May 07, 2007 | 79.25 | 79.82 | 79.22 | 79.51 | 845,342 | +0.30(+0.38%) |
May 04, 2007 | 79.73 | 80.39 | 78.80 | 79.21 | 1,800,449 | -0.40(-0.51%) |
May 03, 2007 | 78.33 | 79.73 | 77.91 | 79.62 | 2,506,225 | +1.64(+2.10%) |
May 02, 2007 | 77.54 | 78.20 | 77.30 | 77.98 | 3,074,670 | +0.30(+0.38%) |
May 01, 2007 | 78.53 | 78.57 | 76.96 | 77.68 | 4,075,935 | -1.59(-2.01%) |
Apr 30, 2007 | 79.74 | 80.26 | 79.13 | 79.27 | 1,487,965 | -0.46(-0.57%) |
Apr 27, 2007 | 80.44 | 81.70 | 79.34 | 79.73 | 2,571,275 | -0.76(-0.95%) |
Apr 26, 2007 | 80.48 | 82.69 | 80.15 | 80.49 | 3,976,322 | +2.72(+3.49%) |
Apr 25, 2007 | 78.33 | 78.33 | 77.52 | 77.78 | 1,153,999 | -0.14(-0.18%) |
Apr 24, 2007 | 77.28 | 78.11 | 76.71 | 77.92 | 1,677,663 | +0.96(+1.25%) |
Apr 23, 2007 | 76.44 | 77.14 | 75.97 | 76.95 | 1,014,884 | +0.68(+0.90%) |
Apr 20, 2007 | 77.10 | 77.10 | 75.92 | 76.27 | 2,204,221 | +0.05(+0.07%) |
Apr 19, 2007 | 77.43 | 77.79 | 75.53 | 76.22 | 1,839,088 | -1.63(-2.09%) |
Apr 18, 2007 | 77.93 | 78.12 | 77.02 | 77.85 | 1,490,825 | -0.56(-0.72%) |
Apr 17, 2007 | 77.50 | 78.80 | 77.38 | 78.41 | 1,225,805 | +0.74(+0.95%) |
Apr 16, 2007 | 77.32 | 77.95 | 77.01 | 77.67 | 1,074,120 | +0.60(+0.78%) |
Apr 13, 2007 | 78.03 | 78.29 | 76.90 | 77.07 | 1,101,969 | -0.91(-1.17%) |
Apr 12, 2007 | 77.28 | 78.04 | 76.93 | 77.98 | 825,844 | +0.70(+0.91%) |
Apr 11, 2007 | 77.66 | 77.66 | 76.67 | 77.28 | 1,129,673 | -0.25(-0.33%) |
Apr 10, 2007 | 77.37 | 77.96 | 77.24 | 77.53 | 1,185,858 | +0.16(+0.20%) |
Apr 09, 2007 | 78.02 | 78.02 | 76.66 | 77.37 | 878,493 | +0.23(+0.30%) |
Apr 05, 2007 | 77.19 | 77.29 | 76.68 | 77.15 | 877,352 | -0.10(-0.12%) |
Apr 04, 2007 | 76.22 | 77.42 | 75.97 | 77.24 | 1,454,987 | +0.84(+1.10%) |
Apr 03, 2007 | 75.31 | 76.55 | 75.29 | 76.40 | 1,780,270 | +1.31(+1.75%) |
Apr 02, 2007 | 75.13 | 75.52 | 74.64 | 75.09 | 846,910 | +0.25(+0.34%) |
Mar 30, 2007 | 74.91 | 75.35 | 74.59 | 74.83 | 1,264,187 | -0.28(-0.37%) |
Mar 29, 2007 | 75.48 | 75.69 | 74.74 | 75.11 | 924,843 | +0.18(+0.25%) |
Mar 28, 2007 | 74.96 | 75.31 | 74.47 | 74.93 | 1,005,525 | -0.22(-0.29%) |
Mar 27, 2007 | 75.35 | 75.63 | 74.86 | 75.15 | 1,178,781 | -0.40(-0.53%) |
Mar 26, 2007 | 76.09 | 76.29 | 75.25 | 75.55 | 1,410,909 | -0.55(-0.73%) |
Mar 23, 2007 | 76.27 | 76.36 | 75.63 | 76.10 | 1,040,450 | -0.11(-0.14%) |
Mar 22, 2007 | 76.40 | 76.43 | 75.86 | 76.21 | 1,856,969 | -0.04(-0.05%) |
Mar 21, 2007 | 76.61 | 76.61 | 75.36 | 76.24 | 2,561,239 | -0.69(-0.90%) |
Mar 20, 2007 | 75.88 | 77.26 | 75.53 | 76.94 | 2,181,796 | +1.45(+1.93%) |
Mar 19, 2007 | 75.22 | 75.61 | 74.78 | 75.48 | 963,409 | +0.60(+0.80%) |
Mar 16, 2007 | 75.31 | 75.59 | 74.60 | 74.89 | 1,444,829 | -0.18(-0.23%) |
Mar 15, 2007 | 74.72 | 75.15 | 74.41 | 75.06 | 818,594 | +0.17(+0.22%) |
Mar 14, 2007 | 74.50 | 75.31 | 74.21 | 74.89 | 1,630,526 | +0.48(+0.65%) |
Mar 13, 2007 | 74.76 | 75.52 | 74.11 | 74.41 | 1,470,737 | -0.35(-0.47%) |
Mar 12, 2007 | 73.67 | 74.91 | 73.52 | 74.76 | 1,278,535 | +0.64(+0.86%) |
Mar 09, 2007 | 74.39 | 74.47 | 73.88 | 74.12 | 924,375 | -0.20(-0.27%) |
Mar 08, 2007 | 73.51 | 74.46 | 73.29 | 74.32 | 1,629,955 | +1.12(+1.53%) |
Mar 07, 2007 | 73.38 | 74.04 | 73.00 | 73.20 | 921,408 | -0.19(-0.26%) |
Mar 06, 2007 | 73.07 | 73.60 | 72.55 | 73.40 | 1,410,817 | +0.54(+0.75%) |
Mar 05, 2007 | 72.63 | 73.13 | 72.48 | 72.85 | 1,933,553 | -0.67(-0.91%) |
Mar 02, 2007 | 73.55 | 74.18 | 73.17 | 73.52 | 1,581,676 | -0.01(-0.01%) |