Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 78.35 | 78.67 | 78.29 | 78.38 | 5,439,887 | +0.03(+0.04%) |
May 30, 2007 | 76.37 | 78.42 | 76.60 | 78.35 | 7,448,061 | +1.60(+2.08%) |
May 29, 2007 | 76.83 | 77.30 | 76.33 | 76.75 | 4,229,069 | +0.19(+0.25%) |
May 25, 2007 | 76.36 | 76.86 | 75.88 | 76.56 | 4,169,719 | +0.65(+0.85%) |
May 24, 2007 | 74.47 | 77.02 | 74.61 | 75.91 | 9,560,401 | +1.44(+1.94%) |
May 23, 2007 | 75.09 | 75.16 | 74.31 | 74.47 | 5,856,603 | -0.71(-0.94%) |
May 22, 2007 | 75.78 | 76.05 | 75.09 | 75.18 | 4,855,877 | -0.33(-0.43%) |
May 21, 2007 | 75.30 | 76.16 | 75.00 | 75.51 | 5,807,269 | +0.21(+0.28%) |
May 18, 2007 | 75.78 | 75.98 | 75.02 | 75.30 | 5,434,252 | -0.12(-0.17%) |
May 17, 2007 | 74.46 | 75.73 | 74.21 | 75.42 | 6,234,969 | +1.13(+1.52%) |
May 16, 2007 | 73.64 | 74.39 | 73.64 | 74.29 | 5,277,659 | +0.78(+1.06%) |
May 15, 2007 | 72.86 | 74.38 | 73.08 | 73.51 | 6,424,067 | +0.61(+0.83%) |
May 14, 2007 | 72.78 | 73.36 | 72.72 | 72.91 | 2,665,166 | +0.12(+0.17%) |
May 11, 2007 | 72.31 | 73.43 | 71.99 | 72.78 | 3,467,683 | +0.47(+0.65%) |
May 10, 2007 | 73.09 | 73.37 | 72.24 | 72.31 | 3,418,855 | -1.00(-1.36%) |
May 09, 2007 | 73.15 | 73.46 | 72.74 | 73.31 | 3,862,395 | -0.10(-0.14%) |
May 08, 2007 | 73.57 | 73.57 | 73.01 | 73.41 | 5,682,095 | -0.27(-0.37%) |
May 07, 2007 | 72.94 | 74.03 | 72.98 | 73.68 | 5,156,728 | +0.74(+1.01%) |
May 04, 2007 | 73.52 | 73.54 | 72.56 | 72.94 | 3,921,662 | -0.19(-0.26%) |
May 03, 2007 | 73.48 | 73.63 | 72.86 | 73.13 | 3,964,399 | +0.02(+0.02%) |
May 02, 2007 | 72.53 | 73.61 | 72.34 | 73.12 | 4,395,260 | +0.47(+0.64%) |
May 01, 2007 | 72.59 | 72.98 | 72.08 | 72.65 | 4,159,966 | +0.18(+0.25%) |
Apr 30, 2007 | 73.26 | 73.33 | 72.35 | 72.47 | 4,814,185 | -0.79(-1.08%) |
Apr 27, 2007 | 73.44 | 73.52 | 72.69 | 73.26 | 4,525,867 | -0.19(-0.25%) |
Apr 26, 2007 | 73.67 | 74.48 | 73.28 | 73.45 | 6,209,034 | -0.34(-0.45%) |
Apr 25, 2007 | 73.75 | 73.83 | 72.27 | 73.79 | 9,940,054 | +0.79(+1.09%) |
Apr 24, 2007 | 73.95 | 74.00 | 72.76 | 72.99 | 7,385,242 | +0.02(+0.03%) |
Apr 23, 2007 | 73.33 | 73.44 | 72.71 | 72.97 | 6,287,328 | +0.27(+0.38%) |
Apr 20, 2007 | 73.07 | 73.34 | 72.52 | 72.69 | 7,745,417 | +0.23(+0.32%) |
Apr 19, 2007 | 72.85 | 73.83 | 72.28 | 72.46 | 7,946,193 | -0.69(-0.95%) |
Apr 18, 2007 | 70.48 | 73.38 | 70.40 | 73.15 | 12,179,119 | +2.67(+3.79%) |
Apr 17, 2007 | 70.37 | 71.02 | 70.17 | 70.48 | 5,039,172 | +0.11(+0.16%) |
Apr 16, 2007 | 70.91 | 71.13 | 70.08 | 70.37 | 4,809,537 | -0.56(-0.79%) |
Apr 13, 2007 | 70.99 | 70.99 | 70.27 | 70.93 | 3,895,661 | +0.14(+0.20%) |
Apr 12, 2007 | 70.12 | 70.80 | 69.66 | 70.79 | 3,381,892 | +0.69(+0.98%) |
Apr 11, 2007 | 70.83 | 70.90 | 69.86 | 70.11 | 4,446,098 | -0.68(-0.96%) |
Apr 10, 2007 | 70.09 | 70.81 | 70.09 | 70.79 | 3,670,663 | +0.63(+0.90%) |
Apr 09, 2007 | 70.89 | 70.89 | 70.15 | 70.15 | 4,049,246 | -0.37(-0.52%) |
Apr 05, 2007 | 70.29 | 70.71 | 70.29 | 70.52 | 3,847,095 | +0.18(+0.25%) |
Apr 04, 2007 | 70.06 | 70.61 | 69.98 | 70.34 | 3,279,431 | +0.29(+0.41%) |
Apr 03, 2007 | 69.60 | 70.32 | 69.42 | 70.05 | 5,044,677 | +0.83(+1.20%) |
Apr 02, 2007 | 69.27 | 69.36 | 68.64 | 69.22 | 4,414,830 | -0.06(-0.09%) |
Mar 30, 2007 | 69.84 | 70.19 | 69.08 | 69.28 | 5,887,945 | -0.66(-0.95%) |
Mar 29, 2007 | 70.22 | 70.55 | 69.48 | 69.94 | 4,517,559 | +0.24(+0.35%) |
Mar 28, 2007 | 70.35 | 70.45 | 69.36 | 69.70 | 5,771,542 | -0.83(-1.18%) |
Mar 27, 2007 | 70.60 | 70.91 | 70.13 | 70.54 | 3,449,290 | -0.24(-0.34%) |
Mar 26, 2007 | 70.82 | 70.86 | 70.01 | 70.78 | 4,200,238 | -0.12(-0.16%) |
Mar 23, 2007 | 69.97 | 71.15 | 69.97 | 70.89 | 2,957,592 | +0.32(+0.45%) |
Mar 22, 2007 | 70.44 | 70.75 | 70.04 | 70.58 | 4,570,624 | -0.18(-0.25%) |
Mar 21, 2007 | 70.26 | 70.87 | 69.70 | 70.75 | 5,428,513 | +0.50(+0.71%) |
Mar 20, 2007 | 70.38 | 70.86 | 70.15 | 70.26 | 4,473,349 | -0.12(-0.18%) |
Mar 19, 2007 | 70.52 | 70.87 | 70.05 | 70.38 | 4,579,271 | +0.25(+0.36%) |
Mar 16, 2007 | 70.94 | 70.94 | 69.88 | 70.13 | 7,462,555 | -0.81(-1.14%) |
Mar 15, 2007 | 70.12 | 70.96 | 69.80 | 70.94 | 4,509,391 | +0.83(+1.18%) |
Mar 14, 2007 | 69.70 | 70.37 | 68.99 | 70.12 | 5,169,029 | +0.41(+0.59%) |
Mar 13, 2007 | 71.07 | 70.99 | 69.70 | 69.70 | 6,734,663 | -1.36(-1.92%) |
Mar 12, 2007 | 69.95 | 71.59 | 69.35 | 71.07 | 7,653,896 | +1.32(+1.89%) |
Mar 09, 2007 | 69.90 | 70.20 | 69.46 | 69.75 | 3,618,795 | +0.48(+0.70%) |
Mar 08, 2007 | 69.34 | 69.87 | 69.05 | 69.27 | 3,608,015 | +0.14(+0.20%) |
Mar 07, 2007 | 68.43 | 69.55 | 68.43 | 69.13 | 6,680,764 | +0.69(+1.01%) |
Mar 06, 2007 | 68.60 | 68.60 | 67.83 | 68.43 | 4,263,015 | +0.62(+0.92%) |
Mar 05, 2007 | 67.76 | 68.72 | 67.32 | 67.81 | 4,860,651 | -0.01(-0.01%) |
Mar 02, 2007 | 68.47 | 68.99 | 67.80 | 67.82 | 5,527,457 | -0.64(-0.93%) |