Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 85.68 | 86.96 | 85.68 | 86.69 | 570,812 | +1.04(+1.22%) |
May 30, 2007 | 85.14 | 85.70 | 84.65 | 85.64 | 396,306 | +0.37(+0.44%) |
May 29, 2007 | 84.86 | 85.33 | 84.62 | 85.27 | 522,532 | +0.78(+0.92%) |
May 25, 2007 | 84.13 | 84.89 | 84.13 | 84.49 | 261,649 | +0.55(+0.65%) |
May 24, 2007 | 85.00 | 85.83 | 83.84 | 83.94 | 496,805 | -1.13(-1.33%) |
May 23, 2007 | 85.37 | 85.87 | 85.08 | 85.08 | 3,342,436 | +0.03(+0.03%) |
May 22, 2007 | 84.95 | 85.23 | 84.58 | 85.05 | 680,945 | -0.08(-0.10%) |
May 21, 2007 | 84.95 | 85.53 | 84.83 | 85.13 | 1,107,795 | -0.16(-0.18%) |
May 18, 2007 | 85.31 | 85.49 | 84.87 | 85.29 | 551,215 | -0.05(-0.06%) |
May 17, 2007 | 85.41 | 85.90 | 84.97 | 85.34 | 1,024,484 | -0.13(-0.15%) |
May 16, 2007 | 84.40 | 85.47 | 84.27 | 85.47 | 2,240,552 | +1.60(+1.91%) |
May 15, 2007 | 83.94 | 84.84 | 83.79 | 83.87 | 491,988 | +0.07(+0.09%) |
May 14, 2007 | 84.54 | 84.71 | 83.41 | 83.80 | 708,424 | -0.53(-0.63%) |
May 11, 2007 | 84.22 | 84.59 | 83.88 | 84.33 | 168,265 | +0.20(+0.24%) |
May 10, 2007 | 85.10 | 85.18 | 83.63 | 84.13 | 916,758 | -1.26(-1.48%) |
May 09, 2007 | 85.22 | 85.50 | 84.86 | 85.39 | 622,047 | -0.03(-0.03%) |
May 08, 2007 | 84.24 | 85.69 | 84.10 | 85.42 | 2,002,659 | +0.90(+1.07%) |
May 07, 2007 | 84.68 | 84.97 | 84.31 | 84.51 | 240,849 | -0.06(-0.08%) |
May 04, 2007 | 84.49 | 84.68 | 84.17 | 84.58 | 536,764 | +0.52(+0.62%) |
May 03, 2007 | 84.42 | 86.23 | 84.02 | 84.05 | 911,066 | +0.70(+0.84%) |
May 02, 2007 | 82.36 | 83.57 | 82.36 | 83.35 | 558,550 | +1.00(+1.22%) |
May 01, 2007 | 82.57 | 82.61 | 81.86 | 82.35 | 850,963 | -0.16(-0.20%) |
Apr 30, 2007 | 83.44 | 83.63 | 82.34 | 82.51 | 1,350,943 | -1.32(-1.58%) |
Apr 27, 2007 | 84.25 | 84.41 | 83.40 | 83.84 | 737,545 | -0.84(-0.99%) |
Apr 26, 2007 | 85.68 | 85.70 | 84.63 | 84.68 | 391,489 | -1.04(-1.21%) |
Apr 25, 2007 | 85.00 | 85.90 | 84.81 | 85.72 | 808,048 | +1.71(+2.03%) |
Apr 24, 2007 | 84.30 | 84.36 | 83.34 | 84.01 | 751,010 | -0.47(-0.55%) |
Apr 23, 2007 | 85.18 | 85.50 | 84.40 | 84.47 | 355,252 | -0.77(-0.90%) |
Apr 20, 2007 | 85.68 | 85.77 | 84.88 | 85.24 | 406,487 | +0.56(+0.66%) |
Apr 19, 2007 | 83.89 | 85.11 | 83.85 | 84.68 | 882,273 | +0.37(+0.44%) |
Apr 18, 2007 | 83.94 | 85.25 | 83.76 | 84.31 | 2,396,995 | +1.28(+1.54%) |
Apr 17, 2007 | 83.29 | 83.50 | 82.95 | 83.03 | 302,484 | -0.35(-0.42%) |
Apr 16, 2007 | 82.94 | 83.52 | 82.89 | 83.38 | 312,008 | +1.08(+1.31%) |
Apr 13, 2007 | 82.37 | 82.57 | 81.75 | 82.30 | 251,906 | +0.09(+0.11%) |
Apr 12, 2007 | 80.71 | 82.81 | 80.48 | 82.21 | 907,343 | +0.82(+1.01%) |
Apr 11, 2007 | 81.76 | 81.76 | 81.01 | 81.39 | 517,934 | -0.30(-0.37%) |
Apr 10, 2007 | 81.98 | 82.11 | 81.60 | 81.69 | 354,704 | -0.26(-0.31%) |
Apr 09, 2007 | 81.16 | 82.96 | 81.16 | 81.94 | 1,150,820 | +1.47(+1.83%) |
Apr 05, 2007 | 79.56 | 80.59 | 79.47 | 80.47 | 718,824 | +0.43(+0.54%) |
Apr 04, 2007 | 80.38 | 80.46 | 79.97 | 80.04 | 209,648 | -0.23(-0.28%) |
Apr 03, 2007 | 79.65 | 80.37 | 79.43 | 80.27 | 911,722 | +1.41(+1.78%) |
Apr 02, 2007 | 78.62 | 78.93 | 78.36 | 78.87 | 350,216 | +0.26(+0.34%) |
Mar 30, 2007 | 78.86 | 79.48 | 78.43 | 78.60 | 879,317 | +0.07(+0.09%) |
Mar 29, 2007 | 79.22 | 79.22 | 78.03 | 78.53 | 644,709 | +0.10(+0.12%) |
Mar 28, 2007 | 78.97 | 79.11 | 78.24 | 78.43 | 902,089 | -1.01(-1.27%) |
Mar 27, 2007 | 79.93 | 79.94 | 79.30 | 79.44 | 972,154 | -0.88(-1.10%) |
Mar 26, 2007 | 81.43 | 81.43 | 79.93 | 80.33 | 1,063,129 | -1.23(-1.51%) |
Mar 23, 2007 | 80.23 | 81.57 | 80.09 | 81.56 | 455,642 | +1.26(+1.57%) |
Mar 22, 2007 | 80.38 | 80.46 | 79.90 | 80.30 | 847,350 | -0.01(-0.01%) |
Mar 21, 2007 | 79.09 | 80.42 | 78.79 | 80.31 | 1,095,096 | +0.70(+0.88%) |
Mar 20, 2007 | 78.72 | 79.70 | 78.69 | 79.61 | 567,527 | +0.91(+1.16%) |
Mar 19, 2007 | 78.65 | 78.95 | 78.02 | 78.69 | 302,265 | +0.26(+0.33%) |
Mar 16, 2007 | 78.22 | 78.70 | 77.43 | 78.44 | 1,232,161 | +0.24(+0.30%) |
Mar 15, 2007 | 77.35 | 78.42 | 77.35 | 78.20 | 194,430 | +0.79(+1.03%) |
Mar 14, 2007 | 77.57 | 77.93 | 75.73 | 77.40 | 1,663,719 | -0.17(-0.22%) |
Mar 13, 2007 | 79.74 | 79.19 | 77.52 | 77.58 | 1,088,090 | -2.16(-2.71%) |
Mar 12, 2007 | 79.35 | 80.04 | 79.24 | 79.74 | 158,741 | +0.38(+0.48%) |
Mar 09, 2007 | 79.78 | 80.20 | 78.95 | 79.36 | 339,487 | +0.13(+0.16%) |
Mar 08, 2007 | 79.38 | 79.57 | 79.04 | 79.23 | 153,267 | +0.57(+0.72%) |
Mar 07, 2007 | 78.08 | 78.96 | 78.03 | 78.67 | 460,240 | +0.37(+0.47%) |
Mar 06, 2007 | 77.70 | 78.49 | 77.70 | 78.30 | 1,143,047 | +0.89(+1.14%) |
Mar 05, 2007 | 77.87 | 78.46 | 77.26 | 77.41 | 529,867 | -1.23(-1.57%) |
Mar 02, 2007 | 79.28 | 79.90 | 78.28 | 78.65 | 995,472 | -0.97(-1.22%) |