Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 75.57 | 76.09 | 75.46 | 75.75 | 155,600 | +0.42(+0.56%) |
May 30, 2007 | 74.18 | 75.35 | 74.18 | 75.33 | 159,000 | +0.39(+0.52%) |
May 29, 2007 | 75.46 | 75.52 | 74.88 | 74.94 | 127,200 | -1.13(-1.49%) |
May 25, 2007 | 75.83 | 76.46 | 75.57 | 76.07 | 153,100 | +0.64(+0.85%) |
May 24, 2007 | 76.75 | 76.96 | 75.26 | 75.43 | 221,600 | -0.82(-1.08%) |
May 23, 2007 | 76.68 | 76.96 | 76.07 | 76.25 | 201,200 | +0.30(+0.39%) |
May 22, 2007 | 76.90 | 76.93 | 75.95 | 75.95 | 190,800 | -0.66(-0.86%) |
May 21, 2007 | 76.93 | 77.09 | 76.48 | 76.61 | 468,600 | +0.93(+1.23%) |
May 18, 2007 | 75.36 | 76.06 | 75.36 | 75.68 | 169,800 | +1.61(+2.17%) |
May 17, 2007 | 72.91 | 74.28 | 72.88 | 74.07 | 276,200 | +2.37(+3.31%) |
May 16, 2007 | 72.16 | 72.17 | 71.02 | 71.70 | 197,100 | +0.28(+0.39%) |
May 15, 2007 | 71.54 | 71.96 | 71.29 | 71.42 | 365,400 | -0.33(-0.46%) |
May 14, 2007 | 71.47 | 71.99 | 71.42 | 71.75 | 209,400 | +0.13(+0.18%) |
May 11, 2007 | 70.98 | 71.68 | 70.84 | 71.62 | 189,100 | +0.88(+1.24%) |
May 10, 2007 | 71.74 | 71.93 | 70.70 | 70.74 | 228,400 | -1.79(-2.47%) |
May 09, 2007 | 72.62 | 72.91 | 72.02 | 72.53 | 150,500 | -1.03(-1.40%) |
May 08, 2007 | 73.26 | 73.61 | 72.86 | 73.56 | 123,200 | -0.24(-0.33%) |
May 07, 2007 | 73.80 | 74.04 | 73.63 | 73.80 | 51,800 | -0.10(-0.14%) |
May 04, 2007 | 73.98 | 74.70 | 73.81 | 73.90 | 187,800 | +0.70(+0.96%) |
May 03, 2007 | 73.62 | 73.63 | 73.16 | 73.20 | 238,300 | +0.98(+1.36%) |
May 02, 2007 | 71.84 | 72.60 | 71.70 | 72.22 | 217,900 | +1.17(+1.65%) |
May 01, 2007 | 71.29 | 71.42 | 70.77 | 71.05 | 362,400 | +0.34(+0.48%) |
Apr 30, 2007 | 71.44 | 71.66 | 70.68 | 70.71 | 223,100 | -0.73(-1.02%) |
Apr 27, 2007 | 71.33 | 71.53 | 70.72 | 71.44 | 247,500 | +0.00(+0.00%) |
Apr 26, 2007 | 71.48 | 71.67 | 71.07 | 71.44 | 190,200 | -0.65(-0.90%) |
Apr 25, 2007 | 71.73 | 72.16 | 71.40 | 72.09 | 151,300 | +1.07(+1.51%) |
Apr 24, 2007 | 71.50 | 71.60 | 70.72 | 71.02 | 413,200 | -0.38(-0.53%) |
Apr 23, 2007 | 71.52 | 71.99 | 71.35 | 71.40 | 353,500 | +0.20(+0.28%) |
Apr 20, 2007 | 70.88 | 71.20 | 70.80 | 71.20 | 164,800 | +0.82(+1.17%) |
Apr 19, 2007 | 70.25 | 70.74 | 70.08 | 70.38 | 177,400 | -0.17(-0.24%) |
Apr 18, 2007 | 70.57 | 70.71 | 70.38 | 70.55 | 201,300 | +0.08(+0.11%) |
Apr 17, 2007 | 70.39 | 70.88 | 70.22 | 70.47 | 290,400 | +0.53(+0.76%) |
Apr 16, 2007 | 69.71 | 69.94 | 69.48 | 69.94 | 175,700 | +0.47(+0.68%) |
Apr 13, 2007 | 68.98 | 69.48 | 68.79 | 69.47 | 212,700 | +1.30(+1.91%) |
Apr 12, 2007 | 67.31 | 68.19 | 67.29 | 68.17 | 208,200 | +1.12(+1.67%) |
Apr 11, 2007 | 67.47 | 67.66 | 67.00 | 67.05 | 228,200 | +0.13(+0.19%) |
Apr 10, 2007 | 66.92 | 67.09 | 66.65 | 66.92 | 386,000 | +0.01(+0.01%) |
Apr 09, 2007 | 67.29 | 67.58 | 66.86 | 66.91 | 94,800 | -0.38(-0.56%) |
Apr 05, 2007 | 66.97 | 67.37 | 66.86 | 67.29 | 133,500 | +0.69(+1.04%) |
Apr 04, 2007 | 66.51 | 66.73 | 66.36 | 66.60 | 224,800 | -0.54(-0.80%) |
Apr 03, 2007 | 66.84 | 67.14 | 66.60 | 67.14 | 334,200 | +0.14(+0.21%) |
Apr 02, 2007 | 67.17 | 67.17 | 66.62 | 67.00 | 284,100 | +0.39(+0.59%) |
Mar 30, 2007 | 66.94 | 67.08 | 66.42 | 66.61 | 1,190,400 | -0.93(-1.38%) |
Mar 29, 2007 | 67.29 | 67.68 | 67.18 | 67.54 | 659,100 | +0.63(+0.94%) |
Mar 28, 2007 | 67.15 | 67.45 | 66.76 | 66.91 | 247,400 | +0.11(+0.16%) |
Mar 27, 2007 | 66.30 | 66.85 | 66.30 | 66.80 | 453,400 | +0.02(+0.03%) |
Mar 26, 2007 | 66.98 | 66.98 | 66.20 | 66.78 | 1,673,500 | +0.72(+1.09%) |
Mar 23, 2007 | 65.73 | 66.23 | 65.61 | 66.06 | 2,592,900 | +1.05(+1.62%) |
Mar 22, 2007 | 64.49 | 65.28 | 64.27 | 65.01 | 1,954,100 | +0.16(+0.25%) |
Mar 21, 2007 | 64.16 | 64.90 | 63.75 | 64.85 | 880,100 | +1.05(+1.65%) |
Mar 20, 2007 | 63.12 | 63.97 | 63.05 | 63.80 | 399,100 | +0.37(+0.58%) |
Mar 19, 2007 | 63.18 | 63.82 | 63.00 | 63.43 | 168,000 | +0.28(+0.44%) |
Mar 16, 2007 | 63.38 | 63.57 | 63.00 | 63.15 | 120,600 | -0.39(-0.61%) |
Mar 15, 2007 | 62.90 | 64.10 | 62.82 | 63.54 | 134,000 | -0.36(-0.56%) |
Mar 14, 2007 | 63.56 | 63.90 | 62.92 | 63.90 | 206,100 | +0.27(+0.42%) |
Mar 13, 2007 | 64.55 | 64.85 | 63.55 | 63.63 | 185,300 | -0.92(-1.43%) |
Mar 12, 2007 | 64.39 | 64.75 | 64.35 | 64.55 | 102,900 | -0.41(-0.63%) |
Mar 09, 2007 | 64.85 | 65.20 | 64.59 | 64.96 | 91,100 | +0.14(+0.22%) |
Mar 08, 2007 | 64.85 | 65.07 | 64.74 | 64.82 | 260,600 | +0.34(+0.53%) |
Mar 07, 2007 | 63.45 | 64.90 | 63.45 | 64.48 | 202,700 | +0.74(+1.16%) |
Mar 06, 2007 | 63.25 | 63.90 | 63.12 | 63.74 | 161,300 | +1.12(+1.79%) |
Mar 05, 2007 | 62.20 | 63.05 | 62.20 | 62.62 | 266,209 | -1.03(-1.62%) |
Mar 02, 2007 | 64.13 | 64.34 | 63.42 | 63.65 | 248,000 | -1.60(-2.45%) |