Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 76.29 | 76.74 | 75.76 | 76.08 | 2,367,536 | +0.24(+0.32%) |
May 30, 2007 | 72.25 | 75.88 | 71.82 | 75.84 | 1,390,731 | +2.78(+3.81%) |
May 29, 2007 | 72.49 | 73.49 | 71.98 | 73.06 | 1,438,578 | +0.36(+0.49%) |
May 25, 2007 | 71.18 | 72.90 | 71.13 | 72.70 | 784,296 | +2.30(+3.26%) |
May 24, 2007 | 72.01 | 73.57 | 70.32 | 70.40 | 1,405,723 | -1.40(-1.95%) |
May 23, 2007 | 73.01 | 73.85 | 71.80 | 71.80 | 1,461,517 | -0.57(-0.79%) |
May 22, 2007 | 71.80 | 72.37 | 70.90 | 72.37 | 1,839,482 | +1.05(+1.47%) |
May 21, 2007 | 69.82 | 71.89 | 69.76 | 71.32 | 2,829,218 | +1.57(+2.25%) |
May 18, 2007 | 71.52 | 71.81 | 69.38 | 69.75 | 1,805,995 | -1.44(-2.02%) |
May 17, 2007 | 71.40 | 71.40 | 70.11 | 71.19 | 1,683,580 | -0.61(-0.85%) |
May 16, 2007 | 73.61 | 74.40 | 71.40 | 71.80 | 2,307,902 | -1.49(-2.03%) |
May 15, 2007 | 74.49 | 74.90 | 73.03 | 73.29 | 1,534,277 | -1.12(-1.51%) |
May 14, 2007 | 73.90 | 75.84 | 73.85 | 74.41 | 1,307,243 | +0.51(+0.69%) |
May 11, 2007 | 73.24 | 74.08 | 73.24 | 73.90 | 1,557,492 | +1.42(+1.96%) |
May 10, 2007 | 72.91 | 74.41 | 71.89 | 72.48 | 1,860,215 | -0.36(-0.49%) |
May 09, 2007 | 71.11 | 72.99 | 70.59 | 72.84 | 1,601,951 | +1.51(+2.11%) |
May 08, 2007 | 71.79 | 71.79 | 69.91 | 71.33 | 961,457 | -0.46(-0.64%) |
May 07, 2007 | 72.45 | 72.99 | 71.64 | 71.79 | 810,439 | -0.02(-0.02%) |
May 04, 2007 | 71.93 | 72.31 | 70.96 | 71.81 | 1,135,497 | -0.08(-0.11%) |
May 03, 2007 | 71.89 | 72.46 | 71.28 | 71.89 | 1,018,426 | +0.11(+0.15%) |
May 02, 2007 | 69.44 | 72.23 | 69.44 | 71.78 | 1,812,783 | +2.54(+3.67%) |
May 01, 2007 | 70.21 | 71.46 | 68.16 | 69.24 | 1,595,112 | -0.63(-0.90%) |
Apr 30, 2007 | 71.30 | 72.15 | 69.87 | 69.87 | 1,718,920 | -1.43(-2.00%) |
Apr 27, 2007 | 70.49 | 71.54 | 70.14 | 71.30 | 1,390,764 | +0.82(+1.16%) |
Apr 26, 2007 | 71.98 | 72.26 | 69.29 | 70.48 | 2,086,850 | -1.69(-2.34%) |
Apr 25, 2007 | 71.35 | 72.76 | 70.45 | 72.17 | 1,259,733 | +0.94(+1.32%) |
Apr 24, 2007 | 71.26 | 72.01 | 70.21 | 71.22 | 1,176,723 | +0.06(+0.09%) |
Apr 23, 2007 | 69.60 | 71.99 | 69.50 | 71.16 | 1,438,174 | +1.56(+2.24%) |
Apr 20, 2007 | 70.07 | 70.90 | 69.18 | 69.60 | 1,262,077 | +0.86(+1.25%) |
Apr 19, 2007 | 69.00 | 69.73 | 67.31 | 68.74 | 1,258,423 | -0.32(-0.47%) |
Apr 18, 2007 | 69.04 | 69.54 | 68.35 | 69.06 | 1,057,837 | -0.07(-0.10%) |
Apr 17, 2007 | 68.84 | 69.99 | 68.81 | 69.13 | 1,144,952 | +0.63(+0.92%) |
Apr 16, 2007 | 66.77 | 68.51 | 66.77 | 68.51 | 1,369,397 | +2.14(+3.22%) |
Apr 13, 2007 | 65.97 | 66.59 | 65.65 | 66.37 | 889,988 | +0.37(+0.56%) |
Apr 12, 2007 | 64.65 | 66.38 | 63.77 | 66.00 | 1,255,050 | +1.49(+2.31%) |
Apr 11, 2007 | 64.52 | 65.24 | 64.26 | 64.51 | 1,062,293 | -0.21(-0.32%) |
Apr 10, 2007 | 65.06 | 65.43 | 64.05 | 64.72 | 1,291,888 | -0.60(-0.92%) |
Apr 09, 2007 | 65.07 | 66.02 | 64.93 | 65.32 | 950,866 | +0.70(+1.08%) |
Apr 05, 2007 | 64.62 | 64.80 | 64.07 | 64.62 | 715,884 | -0.25(-0.39%) |
Apr 04, 2007 | 64.62 | 65.04 | 63.88 | 64.87 | 808,281 | +0.25(+0.39%) |
Apr 03, 2007 | 64.48 | 65.52 | 64.04 | 64.62 | 972,488 | +0.14(+0.22%) |
Apr 02, 2007 | 64.23 | 64.83 | 63.36 | 64.48 | 1,155,391 | +0.07(+0.11%) |
Mar 30, 2007 | 64.56 | 65.74 | 64.22 | 64.40 | 1,459,289 | +0.34(+0.53%) |
Mar 29, 2007 | 64.44 | 64.79 | 63.27 | 64.06 | 802,333 | +0.63(+0.99%) |
Mar 28, 2007 | 63.71 | 64.82 | 63.16 | 63.43 | 932,821 | -0.27(-0.42%) |
Mar 27, 2007 | 64.26 | 64.55 | 63.50 | 63.70 | 1,229,203 | -1.09(-1.69%) |
Mar 26, 2007 | 64.83 | 64.83 | 63.26 | 64.80 | 985,340 | +0.20(+0.31%) |
Mar 23, 2007 | 64.29 | 65.70 | 63.78 | 64.60 | 1,054,913 | +0.36(+0.56%) |
Mar 22, 2007 | 64.62 | 64.84 | 63.77 | 64.24 | 1,156,556 | -0.33(-0.51%) |
Mar 21, 2007 | 63.66 | 64.57 | 62.76 | 64.57 | 1,170,372 | +0.92(+1.44%) |
Mar 20, 2007 | 63.10 | 63.81 | 62.51 | 63.66 | 1,113,765 | +0.16(+0.25%) |
Mar 19, 2007 | 62.42 | 63.92 | 61.70 | 63.50 | 1,663,302 | +2.14(+3.48%) |
Mar 16, 2007 | 61.39 | 63.00 | 60.63 | 61.36 | 2,313,336 | +0.96(+1.59%) |
Mar 15, 2007 | 59.52 | 60.80 | 59.52 | 60.40 | 1,178,952 | +0.31(+0.51%) |
Mar 14, 2007 | 59.85 | 60.36 | 58.61 | 60.10 | 1,259,733 | +0.63(+1.06%) |
Mar 13, 2007 | 61.83 | 61.45 | 59.00 | 59.47 | 1,833,554 | -2.36(-3.82%) |
Mar 12, 2007 | 60.44 | 61.94 | 60.21 | 61.83 | 1,695,280 | +0.87(+1.43%) |
Mar 09, 2007 | 61.35 | 61.93 | 60.26 | 60.96 | 1,451,823 | +0.53(+0.88%) |
Mar 08, 2007 | 59.56 | 61.31 | 59.31 | 60.43 | 1,795,448 | +1.57(+2.67%) |
Mar 07, 2007 | 57.73 | 59.50 | 57.62 | 58.86 | 1,545,641 | +0.85(+1.47%) |
Mar 06, 2007 | 57.04 | 58.43 | 57.04 | 58.00 | 1,825,977 | +1.94(+3.46%) |
Mar 05, 2007 | 55.14 | 57.56 | 54.24 | 56.07 | 1,695,837 | -0.07(-0.13%) |
Mar 02, 2007 | 57.44 | 58.17 | 55.93 | 56.14 | 1,448,815 | -2.06(-3.55%) |