Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 84.64 | 84.64 | 84.51 | 84.53 | 1,650 | -0.08(-0.10%) |
May 30, 2007 | 84.69 | 84.71 | 84.60 | 84.62 | 5,070 | +0.03(+0.03%) |
May 29, 2007 | 84.59 | 84.64 | 84.59 | 84.59 | 6,603 | +0.00(+0.00%) |
May 25, 2007 | 84.68 | 84.71 | 84.59 | 84.59 | 11,085 | -0.08(-0.09%) |
May 24, 2007 | 84.70 | 84.70 | 84.61 | 84.67 | 1,650 | -0.01(-0.01%) |
May 23, 2007 | 84.73 | 84.76 | 84.68 | 84.68 | 2,594 | -0.03(-0.03%) |
May 22, 2007 | 84.82 | 84.82 | 84.70 | 84.70 | 8,372 | -0.11(-0.13%) |
May 21, 2007 | 84.74 | 84.81 | 84.74 | 84.81 | 825 | +0.06(+0.07%) |
May 18, 2007 | 84.85 | 84.86 | 84.74 | 84.75 | 2,122 | -0.14(-0.16%) |
May 17, 2007 | 84.94 | 84.97 | 84.88 | 84.89 | 1,768 | -0.17(-0.20%) |
May 16, 2007 | 85.03 | 85.07 | 85.03 | 85.06 | 18,514 | +0.06(+0.07%) |
May 15, 2007 | 85.07 | 85.07 | 85.00 | 85.00 | 2,712 | -0.02(-0.02%) |
May 14, 2007 | 85.07 | 85.07 | 85.02 | 85.02 | 2,594 | -0.03(-0.04%) |
May 11, 2007 | 85.24 | 85.26 | 85.05 | 85.05 | 2,830 | -0.09(-0.11%) |
May 10, 2007 | 85.09 | 85.14 | 85.07 | 85.14 | 4,009 | +0.10(+0.12%) |
May 09, 2007 | 85.15 | 85.16 | 85.04 | 85.04 | 5,542 | -0.13(-0.15%) |
May 08, 2007 | 85.20 | 85.20 | 85.12 | 85.17 | 127,008 | +0.06(+0.07%) |
May 07, 2007 | 85.13 | 85.13 | 85.11 | 85.11 | 1,061 | +0.01(+0.01%) |
May 04, 2007 | 85.11 | 85.12 | 85.10 | 85.10 | 2,594 | +0.10(+0.12%) |
May 03, 2007 | 84.98 | 85.00 | 84.96 | 85.00 | 471 | -0.10(-0.12%) |
May 02, 2007 | 85.09 | 85.10 | 85.08 | 85.10 | 1,297 | +0.00(+0.00%) |
May 01, 2007 | 85.20 | 85.20 | 84.98 | 85.10 | 6,368 | -0.36(-0.42%) |
Apr 30, 2007 | 85.37 | 85.46 | 85.37 | 85.46 | 1,061 | +0.22(+0.26%) |
Apr 27, 2007 | 85.29 | 85.29 | 85.24 | 85.24 | 3,301 | -0.03(-0.03%) |
Apr 26, 2007 | 85.35 | 85.35 | 85.26 | 85.26 | 7,547 | -0.10(-0.12%) |
Apr 25, 2007 | 85.33 | 85.42 | 85.33 | 85.37 | 2,358 | -0.03(-0.04%) |
Apr 24, 2007 | 85.32 | 85.45 | 85.32 | 85.40 | 1,533 | +0.10(+0.12%) |
Apr 23, 2007 | 85.31 | 85.39 | 85.29 | 85.30 | 24,293 | +0.07(+0.08%) |
Apr 20, 2007 | 85.22 | 85.23 | 85.16 | 85.23 | 707 | -0.02(-0.02%) |
Apr 19, 2007 | 85.32 | 85.32 | 85.23 | 85.25 | 5,070 | -0.02(-0.02%) |
Apr 18, 2007 | 85.24 | 85.27 | 85.24 | 85.26 | 2,712 | +0.16(+0.19%) |
Apr 17, 2007 | 85.01 | 85.12 | 85.01 | 85.10 | 8,137 | +0.15(+0.18%) |
Apr 16, 2007 | 84.89 | 84.95 | 84.89 | 84.95 | 471 | +0.08(+0.10%) |
Apr 13, 2007 | 84.95 | 84.96 | 84.86 | 84.86 | 4,363 | -0.07(-0.08%) |
Apr 12, 2007 | 84.98 | 84.98 | 84.93 | 84.93 | 10,141 | -0.04(-0.05%) |
Apr 11, 2007 | 85.00 | 85.04 | 84.98 | 84.98 | 14,033 | +0.02(+0.02%) |
Apr 10, 2007 | 84.93 | 84.96 | 84.93 | 84.96 | 138,448 | +0.14(+0.17%) |
Apr 09, 2007 | 84.83 | 84.83 | 84.76 | 84.81 | 9,670 | -0.21(-0.25%) |
Apr 05, 2007 | 85.17 | 85.19 | 85.03 | 85.03 | 12,500 | -0.14(-0.16%) |
Apr 04, 2007 | 85.16 | 85.22 | 85.16 | 85.16 | 6,014 | +0.03(+0.03%) |
Apr 03, 2007 | 85.13 | 85.14 | 85.10 | 85.14 | 8,726 | -0.09(-0.11%) |
Apr 02, 2007 | 85.07 | 85.23 | 85.04 | 85.23 | 85,733 | -0.14(-0.17%) |
Mar 30, 2007 | 85.37 | 85.48 | 85.37 | 85.37 | 8,019 | -0.07(-0.08%) |
Mar 29, 2007 | 85.44 | 85.48 | 85.42 | 85.44 | 12,500 | -0.04(-0.04%) |
Mar 28, 2007 | 85.59 | 85.63 | 85.48 | 85.48 | 3,184 | +0.05(+0.05%) |
Mar 27, 2007 | 85.46 | 85.48 | 85.41 | 85.43 | 92,220 | -0.08(-0.09%) |
Mar 26, 2007 | 85.37 | 85.58 | 85.37 | 85.51 | 9,198 | +0.07(+0.08%) |
Mar 23, 2007 | 85.44 | 85.45 | 85.42 | 85.44 | 9,434 | -0.03(-0.03%) |
Mar 22, 2007 | 85.55 | 85.55 | 85.45 | 85.47 | 7,783 | -0.16(-0.19%) |
Mar 21, 2007 | 85.43 | 85.63 | 85.40 | 85.63 | 2,594 | +0.13(+0.15%) |
Mar 20, 2007 | 85.50 | 85.50 | 85.48 | 85.50 | 8,962 | +0.11(+0.13%) |
Mar 19, 2007 | 85.37 | 85.39 | 85.37 | 85.39 | 1,297 | -0.10(-0.12%) |
Mar 16, 2007 | 85.42 | 85.54 | 85.42 | 85.49 | 13,090 | -0.02(-0.02%) |
Mar 15, 2007 | 85.51 | 85.52 | 85.46 | 85.51 | 8,019 | -0.03(-0.04%) |
Mar 14, 2007 | 85.56 | 85.69 | 85.54 | 85.54 | 2,122 | -0.07(-0.08%) |
Mar 13, 2007 | 85.50 | 85.61 | 85.48 | 85.61 | 471 | +0.24(+0.28%) |
Mar 12, 2007 | 85.35 | 85.37 | 85.33 | 85.37 | 1,297 | +0.13(+0.15%) |
Mar 09, 2007 | 85.23 | 85.25 | 85.20 | 85.25 | 1,533 | -0.22(-0.26%) |
Mar 08, 2007 | 85.47 | 85.47 | 85.47 | 85.47 | 117 | -0.05(-0.06%) |
Mar 07, 2007 | 85.42 | 85.52 | 85.42 | 85.52 | 4,952 | +0.15(+0.18%) |
Mar 06, 2007 | 85.35 | 85.41 | 85.35 | 85.37 | 2,476 | -0.08(-0.09%) |
Mar 05, 2007 | 85.53 | 85.54 | 85.44 | 85.44 | 1,886 | +0.05(+0.06%) |
Mar 02, 2007 | 84.98 | 85.42 | 84.98 | 85.39 | 6,721 | +0.07(+0.08%) |