Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 75.73 | 77.38 | 75.60 | 76.41 | 235,992 | +0.90(+1.19%) |
May 30, 2007 | 74.00 | 75.71 | 73.50 | 75.51 | 377,836 | -0.39(-0.51%) |
May 29, 2007 | 76.51 | 76.73 | 75.65 | 75.90 | 193,866 | -0.82(-1.07%) |
May 25, 2007 | 75.94 | 77.17 | 75.73 | 76.72 | 202,740 | +0.68(+0.89%) |
May 24, 2007 | 78.21 | 78.70 | 75.45 | 76.04 | 791,311 | -2.68(-3.40%) |
May 23, 2007 | 81.00 | 82.00 | 78.31 | 78.72 | 385,025 | -2.69(-3.30%) |
May 22, 2007 | 81.68 | 82.00 | 81.06 | 81.41 | 259,515 | -0.04(-0.05%) |
May 21, 2007 | 79.50 | 82.09 | 79.41 | 81.45 | 780,041 | +1.97(+2.48%) |
May 18, 2007 | 78.10 | 79.90 | 77.82 | 79.48 | 633,517 | +1.41(+1.81%) |
May 17, 2007 | 75.44 | 79.00 | 74.24 | 78.07 | 1,944,086 | +5.86(+8.12%) |
May 16, 2007 | 71.38 | 72.68 | 70.51 | 72.21 | 343,662 | +0.72(+1.01%) |
May 15, 2007 | 71.95 | 72.90 | 71.34 | 71.49 | 175,723 | -0.61(-0.85%) |
May 14, 2007 | 72.15 | 73.46 | 71.80 | 72.10 | 203,377 | -0.50(-0.69%) |
May 11, 2007 | 70.87 | 72.60 | 70.25 | 72.60 | 191,574 | +1.76(+2.48%) |
May 10, 2007 | 72.26 | 72.50 | 70.41 | 70.84 | 197,676 | -1.61(-2.22%) |
May 09, 2007 | 72.42 | 72.93 | 71.54 | 72.45 | 157,179 | +0.03(+0.04%) |
May 08, 2007 | 71.49 | 72.75 | 71.04 | 72.42 | 266,579 | +1.32(+1.86%) |
May 07, 2007 | 72.00 | 72.24 | 71.00 | 71.10 | 85,101 | -0.68(-0.95%) |
May 04, 2007 | 70.69 | 71.95 | 70.54 | 71.78 | 196,232 | +1.55(+2.21%) |
May 03, 2007 | 70.01 | 70.46 | 69.71 | 70.23 | 173,683 | +0.33(+0.47%) |
May 02, 2007 | 69.90 | 70.48 | 69.79 | 69.90 | 155,691 | -0.08(-0.11%) |
May 01, 2007 | 71.01 | 71.21 | 69.59 | 69.98 | 231,338 | -0.94(-1.33%) |
Apr 30, 2007 | 71.07 | 72.42 | 70.62 | 70.92 | 397,784 | +0.29(+0.41%) |
Apr 27, 2007 | 69.01 | 71.74 | 68.89 | 70.63 | 460,504 | +1.62(+2.35%) |
Apr 26, 2007 | 68.00 | 69.93 | 68.00 | 69.01 | 519,327 | +1.12(+1.65%) |
Apr 25, 2007 | 68.03 | 68.85 | 67.58 | 67.89 | 208,782 | -0.14(-0.21%) |
Apr 24, 2007 | 68.00 | 68.51 | 67.76 | 68.03 | 108,554 | +0.11(+0.16%) |
Apr 23, 2007 | 67.55 | 68.00 | 66.58 | 67.92 | 321,148 | +0.23(+0.34%) |
Apr 20, 2007 | 68.85 | 69.95 | 67.49 | 67.69 | 245,450 | -0.99(-1.44%) |
Apr 19, 2007 | 67.55 | 69.20 | 67.05 | 68.68 | 178,544 | -0.55(-0.79%) |
Apr 18, 2007 | 69.24 | 69.70 | 69.09 | 69.23 | 81,496 | -0.42(-0.61%) |
Apr 17, 2007 | 68.51 | 69.87 | 68.51 | 69.66 | 197,903 | -0.19(-0.28%) |
Apr 16, 2007 | 69.26 | 70.10 | 68.29 | 69.85 | 226,384 | +1.41(+2.06%) |
Apr 13, 2007 | 68.99 | 69.24 | 68.00 | 68.44 | 131,190 | -0.38(-0.55%) |
Apr 12, 2007 | 69.25 | 69.65 | 68.26 | 68.82 | 252,812 | -0.27(-0.39%) |
Apr 11, 2007 | 68.91 | 69.21 | 68.56 | 69.09 | 197,936 | -0.19(-0.27%) |
Apr 10, 2007 | 69.72 | 69.94 | 69.04 | 69.28 | 272,400 | -0.67(-0.96%) |
Apr 09, 2007 | 70.28 | 71.00 | 69.80 | 69.95 | 141,633 | -0.33(-0.47%) |
Apr 05, 2007 | 69.35 | 70.44 | 68.38 | 70.28 | 412,102 | +0.55(+0.78%) |
Apr 04, 2007 | 67.84 | 69.91 | 67.84 | 69.73 | 372,665 | +2.03(+2.99%) |
Apr 03, 2007 | 67.18 | 67.83 | 66.53 | 67.71 | 256,065 | +0.40(+0.59%) |
Apr 02, 2007 | 67.49 | 67.97 | 66.53 | 67.31 | 122,828 | +0.33(+0.49%) |
Mar 30, 2007 | 66.75 | 67.48 | 66.03 | 66.98 | 190,108 | +0.25(+0.38%) |
Mar 29, 2007 | 65.20 | 66.78 | 65.19 | 66.73 | 225,817 | +1.50(+2.30%) |
Mar 28, 2007 | 65.62 | 65.98 | 64.76 | 65.23 | 215,385 | -0.63(-0.96%) |
Mar 27, 2007 | 66.89 | 67.18 | 65.59 | 65.86 | 234,191 | -1.57(-2.33%) |
Mar 26, 2007 | 67.57 | 67.61 | 66.68 | 67.43 | 260,895 | +0.38(+0.57%) |
Mar 23, 2007 | 67.05 | 67.57 | 66.75 | 67.05 | 145,848 | -0.16(-0.24%) |
Mar 22, 2007 | 67.49 | 68.37 | 66.95 | 67.21 | 298,290 | -0.06(-0.09%) |
Mar 21, 2007 | 66.00 | 67.47 | 65.52 | 67.27 | 328,992 | +1.20(+1.82%) |
Mar 20, 2007 | 65.21 | 66.20 | 64.43 | 66.07 | 255,641 | +0.52(+0.79%) |
Mar 19, 2007 | 65.38 | 66.60 | 65.29 | 65.55 | 625,858 | +0.95(+1.47%) |
Mar 16, 2007 | 62.76 | 65.02 | 62.66 | 64.60 | 443,522 | +1.84(+2.93%) |
Mar 15, 2007 | 62.66 | 63.00 | 62.35 | 62.76 | 273,119 | +0.49(+0.79%) |
Mar 14, 2007 | 60.27 | 63.64 | 59.86 | 62.27 | 574,386 | +1.63(+2.69%) |
Mar 13, 2007 | 61.20 | 61.76 | 60.06 | 60.64 | 390,679 | -0.56(-0.92%) |
Mar 12, 2007 | 59.89 | 61.64 | 59.75 | 61.20 | 400,778 | +0.99(+1.64%) |
Mar 09, 2007 | 59.17 | 60.48 | 59.00 | 60.21 | 374,130 | +1.66(+2.84%) |
Mar 08, 2007 | 57.96 | 59.65 | 57.96 | 58.55 | 259,729 | +0.74(+1.28%) |
Mar 07, 2007 | 58.95 | 59.05 | 57.48 | 57.81 | 239,695 | -1.14(-1.93%) |
Mar 06, 2007 | 57.02 | 59.00 | 57.02 | 58.95 | 317,349 | +3.01(+5.38%) |
Mar 05, 2007 | 55.89 | 57.00 | 55.05 | 55.94 | 617,633 | -1.84(-3.18%) |
Mar 02, 2007 | 58.72 | 59.90 | 57.77 | 57.78 | 426,898 | -1.21(-2.05%) |