Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 77.65 | 77.98 | 77.43 | 77.80 | 3,087 | +0.40(+0.52%) |
May 30, 2007 | 76.22 | 77.43 | 76.22 | 77.39 | 11,392 | +0.52(+0.67%) |
May 29, 2007 | 76.65 | 77.00 | 76.48 | 76.88 | 6,068 | +0.54(+0.70%) |
May 25, 2007 | 76.22 | 76.55 | 76.22 | 76.34 | 7,772 | +0.63(+0.83%) |
May 24, 2007 | 76.81 | 77.23 | 75.71 | 75.71 | 8,091 | -1.29(-1.67%) |
May 23, 2007 | 77.46 | 77.70 | 76.90 | 77.00 | 7,985 | -0.26(-0.34%) |
May 22, 2007 | 76.97 | 77.41 | 76.97 | 77.26 | 3,513 | +0.44(+0.57%) |
May 21, 2007 | 75.84 | 76.88 | 75.82 | 76.82 | 31,514 | +1.23(+1.63%) |
May 18, 2007 | 74.78 | 75.62 | 74.74 | 75.59 | 3,406 | +1.11(+1.49%) |
May 17, 2007 | 74.29 | 74.61 | 74.29 | 74.48 | 5,962 | +0.26(+0.35%) |
May 16, 2007 | 74.19 | 74.31 | 73.78 | 74.22 | 4,471 | +0.13(+0.18%) |
May 15, 2007 | 74.53 | 75.22 | 74.09 | 74.09 | 14,266 | -0.62(-0.83%) |
May 14, 2007 | 75.12 | 75.12 | 74.65 | 74.71 | 1,171 | -0.57(-0.76%) |
May 11, 2007 | 74.66 | 75.28 | 74.65 | 75.28 | 2,022 | +0.57(+0.77%) |
May 10, 2007 | 75.30 | 75.43 | 74.32 | 74.71 | 7,772 | -0.72(-0.96%) |
May 09, 2007 | 74.88 | 75.79 | 74.86 | 75.43 | 17,673 | +0.23(+0.30%) |
May 08, 2007 | 74.76 | 75.21 | 74.61 | 75.21 | 8,410 | -0.28(-0.37%) |
May 07, 2007 | 75.66 | 75.66 | 75.49 | 75.49 | 2,129 | -0.15(-0.20%) |
May 04, 2007 | 75.37 | 75.66 | 75.37 | 75.64 | 1,809 | +0.40(+0.54%) |
May 03, 2007 | 75.37 | 75.47 | 75.23 | 75.23 | 958 | +0.06(+0.08%) |
May 02, 2007 | 74.19 | 75.37 | 74.19 | 75.18 | 4,365 | +1.17(+1.59%) |
May 01, 2007 | 73.86 | 74.16 | 73.18 | 74.00 | 6,707 | +0.05(+0.06%) |
Apr 30, 2007 | 75.35 | 75.35 | 73.96 | 73.96 | 20,335 | -1.38(-1.83%) |
Apr 27, 2007 | 75.19 | 75.34 | 74.96 | 75.34 | 28,214 | -0.12(-0.16%) |
Apr 26, 2007 | 75.03 | 75.53 | 74.91 | 75.46 | 1,916 | +0.42(+0.56%) |
Apr 25, 2007 | 74.94 | 75.15 | 74.55 | 75.04 | 7,133 | +0.32(+0.42%) |
Apr 24, 2007 | 74.98 | 74.98 | 74.23 | 74.72 | 13,095 | -0.02(-0.02%) |
Apr 23, 2007 | 74.85 | 74.85 | 74.66 | 74.74 | 2,235 | +0.12(+0.16%) |
Apr 20, 2007 | 74.76 | 74.76 | 74.34 | 74.61 | 2,448 | +0.72(+0.98%) |
Apr 19, 2007 | 73.83 | 74.36 | 73.74 | 73.89 | 11,179 | -0.63(-0.84%) |
Apr 18, 2007 | 74.72 | 74.77 | 74.51 | 74.52 | 3,726 | -0.42(-0.56%) |
Apr 17, 2007 | 75.14 | 75.20 | 74.76 | 74.94 | 3,194 | -0.30(-0.40%) |
Apr 16, 2007 | 74.81 | 75.24 | 74.81 | 75.24 | 7,133 | +0.92(+1.24%) |
Apr 13, 2007 | 74.11 | 74.32 | 73.69 | 74.32 | 7,452 | +0.43(+0.58%) |
Apr 12, 2007 | 72.98 | 73.89 | 72.98 | 73.89 | 5,536 | +0.68(+0.92%) |
Apr 11, 2007 | 73.52 | 73.52 | 73.07 | 73.21 | 15,757 | -0.40(-0.55%) |
Apr 10, 2007 | 73.47 | 73.84 | 73.47 | 73.62 | 15,970 | +0.19(+0.26%) |
Apr 09, 2007 | 73.54 | 73.55 | 73.31 | 73.43 | 35,666 | -0.11(-0.15%) |
Apr 05, 2007 | 73.35 | 73.56 | 73.35 | 73.54 | 2,981 | +0.42(+0.58%) |
Apr 04, 2007 | 72.70 | 73.13 | 72.70 | 73.12 | 6,494 | +0.08(+0.10%) |
Apr 03, 2007 | 72.77 | 73.16 | 72.77 | 73.05 | 1,703 | +0.74(+1.03%) |
Apr 02, 2007 | 72.39 | 72.39 | 71.95 | 72.30 | 13,627 | +0.31(+0.43%) |
Mar 30, 2007 | 71.95 | 72.33 | 71.80 | 71.99 | 1,277 | +0.08(+0.12%) |
Mar 29, 2007 | 72.39 | 72.39 | 71.33 | 71.91 | 4,471 | +0.01(+0.01%) |
Mar 28, 2007 | 71.87 | 72.08 | 71.39 | 71.90 | 17,780 | -0.31(-0.43%) |
Mar 27, 2007 | 72.33 | 72.33 | 72.07 | 72.21 | 10,753 | -0.38(-0.52%) |
Mar 26, 2007 | 72.87 | 72.87 | 72.18 | 72.59 | 7,985 | -0.22(-0.30%) |
Mar 23, 2007 | 72.64 | 72.90 | 72.61 | 72.80 | 4,897 | +0.16(+0.22%) |
Mar 22, 2007 | 72.32 | 73.10 | 72.16 | 72.64 | 48,762 | +0.34(+0.47%) |
Mar 21, 2007 | 71.16 | 72.30 | 71.14 | 72.30 | 11,179 | +1.31(+1.85%) |
Mar 20, 2007 | 70.42 | 71.01 | 70.42 | 70.99 | 6,601 | +0.62(+0.88%) |
Mar 19, 2007 | 70.27 | 70.74 | 70.21 | 70.37 | 4,791 | +0.67(+0.96%) |
Mar 16, 2007 | 69.77 | 69.87 | 69.53 | 69.70 | 40,244 | -0.28(-0.40%) |
Mar 15, 2007 | 69.47 | 69.98 | 69.47 | 69.98 | 23,316 | +0.56(+0.81%) |
Mar 14, 2007 | 68.50 | 69.42 | 68.14 | 69.42 | 7,346 | +0.37(+0.53%) |
Mar 13, 2007 | 70.39 | 70.24 | 69.05 | 69.05 | 11,392 | -1.33(-1.89%) |
Mar 12, 2007 | 70.36 | 70.55 | 70.03 | 70.39 | 11,817 | +0.42(+0.60%) |
Mar 09, 2007 | 70.35 | 70.36 | 69.68 | 69.96 | 3,939 | +0.23(+0.32%) |
Mar 08, 2007 | 70.00 | 70.24 | 69.52 | 69.74 | 5,962 | +0.59(+0.86%) |
Mar 07, 2007 | 69.29 | 69.58 | 69.15 | 69.15 | 7,026 | -0.22(-0.31%) |
Mar 06, 2007 | 68.61 | 69.55 | 68.61 | 69.36 | 9,688 | +1.69(+2.50%) |
Mar 05, 2007 | 68.10 | 69.20 | 67.67 | 67.67 | 29,811 | -1.36(-1.97%) |
Mar 02, 2007 | 70.07 | 70.26 | 69.03 | 69.03 | 11,179 | -1.48(-2.10%) |