Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 84.11 | 84.26 | 81.15 | 81.99 | 2,179,104 | -1.60(-1.91%) |
May 30, 2007 | 80.49 | 84.67 | 79.74 | 83.59 | 4,158,792 | +3.67(+4.59%) |
May 29, 2007 | 76.71 | 80.50 | 76.72 | 79.93 | 3,614,136 | +5.16(+6.90%) |
May 25, 2007 | 72.98 | 75.83 | 72.97 | 74.77 | 2,121,060 | +1.99(+2.73%) |
May 24, 2007 | 74.33 | 74.52 | 71.72 | 72.78 | 1,818,120 | -1.66(-2.23%) |
May 23, 2007 | 74.68 | 75.91 | 74.35 | 74.44 | 1,314,491 | -0.23(-0.31%) |
May 22, 2007 | 73.95 | 75.16 | 73.70 | 74.67 | 1,022,205 | +0.89(+1.20%) |
May 21, 2007 | 73.13 | 74.82 | 72.84 | 73.79 | 1,201,336 | +0.66(+0.90%) |
May 18, 2007 | 74.21 | 74.33 | 72.56 | 73.13 | 1,326,640 | -0.89(-1.21%) |
May 17, 2007 | 75.55 | 75.55 | 74.00 | 74.02 | 1,821,300 | -1.69(-2.23%) |
May 16, 2007 | 76.88 | 77.06 | 74.59 | 75.71 | 1,612,025 | -1.16(-1.51%) |
May 15, 2007 | 78.34 | 79.86 | 76.86 | 76.87 | 2,281,038 | -1.30(-1.67%) |
May 14, 2007 | 77.88 | 78.69 | 77.72 | 78.17 | 1,445,050 | +0.30(+0.38%) |
May 11, 2007 | 74.92 | 78.57 | 75.98 | 77.88 | 2,165,905 | +2.96(+3.95%) |
May 10, 2007 | 75.62 | 75.97 | 74.89 | 74.91 | 1,068,004 | -0.99(-1.31%) |
May 09, 2007 | 74.86 | 76.56 | 74.55 | 75.91 | 1,299,384 | +1.06(+1.41%) |
May 08, 2007 | 75.79 | 75.31 | 74.83 | 74.85 | 1,061,961 | -0.62(-0.82%) |
May 07, 2007 | 74.87 | 75.69 | 74.87 | 75.47 | 861,909 | +0.62(+0.83%) |
May 04, 2007 | 75.99 | 75.99 | 74.37 | 74.85 | 1,323,546 | -1.40(-1.83%) |
May 03, 2007 | 76.09 | 77.00 | 75.78 | 76.25 | 1,219,713 | +0.67(+0.88%) |
May 02, 2007 | 75.26 | 75.66 | 74.78 | 75.58 | 2,259,570 | -0.03(-0.03%) |
May 01, 2007 | 77.13 | 77.22 | 74.84 | 75.61 | 2,495,116 | -1.28(-1.66%) |
Apr 30, 2007 | 79.20 | 79.22 | 76.73 | 76.88 | 2,218,065 | -2.32(-2.93%) |
Apr 27, 2007 | 80.65 | 80.65 | 78.98 | 79.20 | 2,313,161 | -1.91(-2.36%) |
Apr 26, 2007 | 82.22 | 82.69 | 81.06 | 81.11 | 908,821 | -1.39(-1.68%) |
Apr 25, 2007 | 83.16 | 83.48 | 81.61 | 82.50 | 950,644 | +0.12(+0.15%) |
Apr 24, 2007 | 83.77 | 83.77 | 82.05 | 82.38 | 658,836 | -1.25(-1.50%) |
Apr 23, 2007 | 81.91 | 83.82 | 81.91 | 83.64 | 829,468 | +1.67(+2.03%) |
Apr 20, 2007 | 81.92 | 82.36 | 81.49 | 81.97 | 1,093,289 | +0.06(+0.07%) |
Apr 19, 2007 | 81.88 | 82.36 | 81.28 | 81.91 | 779,376 | -0.33(-0.40%) |
Apr 18, 2007 | 82.15 | 82.79 | 81.66 | 82.24 | 999,465 | -0.07(-0.08%) |
Apr 17, 2007 | 81.32 | 82.31 | 80.48 | 82.31 | 869,224 | +1.70(+2.11%) |
Apr 16, 2007 | 81.12 | 81.37 | 80.26 | 80.61 | 591,091 | -0.35(-0.43%) |
Apr 13, 2007 | 79.55 | 81.09 | 79.33 | 80.96 | 910,411 | +1.31(+1.65%) |
Apr 12, 2007 | 79.31 | 80.37 | 79.05 | 79.64 | 1,050,829 | -0.72(-0.90%) |
Apr 11, 2007 | 81.06 | 82.21 | 79.93 | 80.37 | 1,291,592 | -1.63(-1.99%) |
Apr 10, 2007 | 82.06 | 82.28 | 81.44 | 81.99 | 547,996 | +0.12(+0.15%) |
Apr 09, 2007 | 82.09 | 82.69 | 81.73 | 81.87 | 432,704 | -0.19(-0.23%) |
Apr 05, 2007 | 82.14 | 82.37 | 81.89 | 82.06 | 488,203 | -0.08(-0.09%) |
Apr 04, 2007 | 82.82 | 82.82 | 81.40 | 82.14 | 866,680 | -0.55(-0.67%) |
Apr 03, 2007 | 82.25 | 83.13 | 81.96 | 82.69 | 1,015,367 | +0.79(+0.97%) |
Apr 02, 2007 | 81.43 | 82.06 | 80.71 | 81.90 | 1,142,427 | +0.15(+0.18%) |
Mar 30, 2007 | 79.59 | 82.06 | 79.28 | 81.75 | 2,324,770 | +2.63(+3.32%) |
Mar 29, 2007 | 79.01 | 80.18 | 78.79 | 79.12 | 1,171,211 | -0.43(-0.54%) |
Mar 28, 2007 | 79.37 | 81.00 | 78.30 | 79.55 | 1,759,281 | -1.63(-2.01%) |
Mar 27, 2007 | 83.03 | 83.03 | 81.06 | 81.18 | 1,145,131 | -1.97(-2.37%) |
Mar 26, 2007 | 84.38 | 84.79 | 82.74 | 83.14 | 1,042,242 | -1.74(-2.04%) |
Mar 23, 2007 | 84.62 | 85.48 | 84.53 | 84.88 | 606,040 | +0.13(+0.16%) |
Mar 22, 2007 | 86.96 | 86.96 | 83.97 | 84.75 | 718,469 | +0.24(+0.28%) |
Mar 21, 2007 | 82.39 | 84.63 | 82.16 | 84.51 | 968,932 | +1.40(+1.69%) |
Mar 20, 2007 | 83.61 | 83.61 | 81.86 | 83.11 | 883,059 | +0.87(+1.06%) |
Mar 19, 2007 | 81.35 | 82.79 | 81.31 | 82.24 | 1,026,181 | +1.52(+1.89%) |
Mar 16, 2007 | 81.84 | 82.09 | 80.38 | 80.72 | 1,604,074 | -1.14(-1.40%) |
Mar 15, 2007 | 81.43 | 82.25 | 81.32 | 81.86 | 1,177,730 | +0.98(+1.21%) |
Mar 14, 2007 | 80.35 | 81.46 | 78.73 | 80.88 | 1,637,469 | +1.05(+1.32%) |
Mar 13, 2007 | 82.59 | 81.67 | 79.70 | 79.83 | 1,671,023 | -2.76(-3.34%) |
Mar 12, 2007 | 81.52 | 83.21 | 81.16 | 82.59 | 1,060,371 | +0.16(+0.20%) |
Mar 09, 2007 | 81.81 | 82.89 | 81.81 | 82.43 | 843,303 | +1.09(+1.34%) |
Mar 08, 2007 | 81.16 | 82.65 | 81.06 | 81.34 | 1,721,910 | +1.03(+1.28%) |
Mar 07, 2007 | 83.64 | 83.65 | 80.22 | 80.31 | 1,821,459 | -1.42(-1.74%) |
Mar 06, 2007 | 79.39 | 82.11 | 79.23 | 81.74 | 2,114,540 | +2.84(+3.60%) |
Mar 05, 2007 | 80.18 | 81.69 | 78.77 | 78.89 | 3,619,065 | -3.67(-4.44%) |
Mar 02, 2007 | 84.33 | 84.73 | 82.52 | 82.56 | 1,778,364 | -1.75(-2.07%) |