Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 82.81 | 83.79 | 81.53 | 82.48 | 3,832,500 | -0.33(-0.40%) |
May 30, 2007 | 81.55 | 83.40 | 81.01 | 82.81 | 4,715,700 | +1.18(+1.45%) |
May 29, 2007 | 81.42 | 82.12 | 80.96 | 81.63 | 3,086,400 | -0.04(-0.05%) |
May 25, 2007 | 81.75 | 82.35 | 81.15 | 81.67 | 2,427,561 | +0.67(+0.83%) |
May 24, 2007 | 82.79 | 84.00 | 80.63 | 81.00 | 4,599,893 | -1.62(-1.96%) |
May 23, 2007 | 82.44 | 83.85 | 81.97 | 82.62 | 3,822,181 | +0.41(+0.50%) |
May 22, 2007 | 82.50 | 83.60 | 81.96 | 82.21 | 3,599,382 | -0.28(-0.34%) |
May 21, 2007 | 82.86 | 83.65 | 81.50 | 82.49 | 5,018,336 | -0.11(-0.13%) |
May 18, 2007 | 81.01 | 82.70 | 81.01 | 82.60 | 4,778,567 | +1.60(+1.98%) |
May 17, 2007 | 79.86 | 81.37 | 79.06 | 81.00 | 5,719,361 | +1.14(+1.43%) |
May 16, 2007 | 80.00 | 80.37 | 78.60 | 79.86 | 3,488,880 | -0.19(-0.24%) |
May 15, 2007 | 80.41 | 81.13 | 79.61 | 80.05 | 3,503,423 | -0.16(-0.20%) |
May 14, 2007 | 80.39 | 81.42 | 79.59 | 80.21 | 3,492,427 | -0.16(-0.20%) |
May 11, 2007 | 79.20 | 80.56 | 79.20 | 80.37 | 3,918,138 | +1.52(+1.93%) |
May 10, 2007 | 81.15 | 81.62 | 78.83 | 78.85 | 4,679,230 | -2.15(-2.65%) |
May 09, 2007 | 81.00 | 81.80 | 79.52 | 81.00 | 4,294,453 | -0.30(-0.37%) |
May 08, 2007 | 81.45 | 81.57 | 79.76 | 81.30 | 4,343,400 | -0.40(-0.49%) |
May 07, 2007 | 82.28 | 82.35 | 81.21 | 81.70 | 4,053,963 | -0.57(-0.69%) |
May 04, 2007 | 82.98 | 84.19 | 81.85 | 82.27 | 5,155,800 | -0.71(-0.86%) |
May 03, 2007 | 82.16 | 83.35 | 81.32 | 82.98 | 3,996,823 | +0.69(+0.84%) |
May 02, 2007 | 81.50 | 82.35 | 80.98 | 82.29 | 4,015,742 | +0.99(+1.22%) |
May 01, 2007 | 80.90 | 81.82 | 79.41 | 81.30 | 6,766,991 | +0.91(+1.13%) |
Apr 30, 2007 | 81.13 | 83.47 | 80.34 | 80.39 | 6,322,382 | -0.62(-0.77%) |
Apr 27, 2007 | 80.10 | 82.75 | 79.60 | 81.01 | 5,289,130 | +0.19(+0.24%) |
Apr 26, 2007 | 78.20 | 81.61 | 77.82 | 80.82 | 7,197,275 | +2.31(+2.94%) |
Apr 25, 2007 | 74.55 | 78.86 | 74.49 | 78.51 | 9,321,356 | +5.71(+7.84%) |
Apr 24, 2007 | 73.06 | 73.25 | 72.08 | 72.80 | 4,594,927 | -0.17(-0.23%) |
Apr 23, 2007 | 73.08 | 73.62 | 72.40 | 72.97 | 3,734,695 | +0.47(+0.65%) |
Apr 20, 2007 | 72.09 | 72.51 | 71.52 | 72.50 | 4,500,982 | +1.14(+1.60%) |
Apr 19, 2007 | 71.50 | 71.86 | 71.05 | 71.36 | 4,764,543 | -0.76(-1.05%) |
Apr 18, 2007 | 72.12 | 72.43 | 71.63 | 72.12 | 5,197,048 | -0.36(-0.50%) |
Apr 17, 2007 | 72.60 | 73.59 | 71.93 | 72.48 | 5,754,310 | -0.06(-0.08%) |
Apr 16, 2007 | 70.40 | 72.70 | 70.09 | 72.54 | 5,909,823 | +2.18(+3.10%) |
Apr 13, 2007 | 70.07 | 70.74 | 69.75 | 70.36 | 3,193,551 | -0.04(-0.06%) |
Apr 12, 2007 | 69.78 | 70.75 | 68.90 | 70.40 | 4,120,554 | +0.97(+1.40%) |
Apr 11, 2007 | 68.00 | 69.90 | 67.76 | 69.43 | 4,897,401 | -0.05(-0.07%) |
Apr 10, 2007 | 67.50 | 69.58 | 67.46 | 69.48 | 4,936,660 | +2.31(+3.44%) |
Apr 09, 2007 | 67.73 | 68.22 | 66.80 | 67.17 | 4,015,300 | -0.57(-0.84%) |
Apr 05, 2007 | 66.85 | 67.97 | 66.50 | 67.74 | 3,500,784 | +1.01(+1.51%) |
Apr 04, 2007 | 67.02 | 67.28 | 66.36 | 66.73 | 3,717,300 | -0.55(-0.82%) |
Apr 03, 2007 | 67.23 | 67.42 | 66.33 | 67.28 | 3,834,200 | +0.00(+0.00%) |
Apr 02, 2007 | 66.29 | 67.45 | 65.68 | 67.28 | 3,795,679 | +1.15(+1.74%) |
Mar 30, 2007 | 67.02 | 67.25 | 66.00 | 66.13 | 4,134,192 | -1.03(-1.53%) |
Mar 29, 2007 | 66.73 | 68.04 | 66.37 | 67.16 | 4,840,491 | +0.98(+1.48%) |
Mar 28, 2007 | 66.60 | 66.74 | 65.69 | 66.18 | 4,185,800 | -0.08(-0.12%) |
Mar 27, 2007 | 66.12 | 66.49 | 65.73 | 66.26 | 2,490,400 | -0.23(-0.35%) |
Mar 26, 2007 | 66.68 | 66.90 | 65.72 | 66.49 | 3,208,100 | +0.28(+0.42%) |
Mar 23, 2007 | 66.50 | 66.90 | 65.75 | 66.21 | 3,149,056 | +0.20(+0.30%) |
Mar 22, 2007 | 65.75 | 66.51 | 65.65 | 66.01 | 5,147,998 | +0.68(+1.04%) |
Mar 21, 2007 | 64.55 | 65.89 | 64.40 | 65.33 | 5,807,725 | +1.01(+1.57%) |
Mar 20, 2007 | 63.95 | 64.82 | 63.47 | 64.32 | 6,278,200 | +0.41(+0.64%) |
Mar 19, 2007 | 63.48 | 64.25 | 63.44 | 63.91 | 3,630,600 | +1.17(+1.86%) |
Mar 16, 2007 | 63.77 | 64.02 | 62.60 | 62.74 | 4,911,533 | -0.72(-1.13%) |
Mar 15, 2007 | 62.97 | 63.86 | 62.97 | 63.46 | 4,758,850 | +0.12(+0.19%) |
Mar 14, 2007 | 63.92 | 64.35 | 62.26 | 63.34 | 7,853,910 | -0.43(-0.67%) |
Mar 13, 2007 | 64.76 | 65.65 | 63.44 | 63.77 | 6,483,800 | -0.99(-1.53%) |
Mar 12, 2007 | 64.54 | 65.10 | 64.26 | 64.76 | 4,617,700 | -0.17(-0.26%) |
Mar 09, 2007 | 65.62 | 65.62 | 64.40 | 64.93 | 4,813,900 | -0.21(-0.32%) |
Mar 08, 2007 | 64.90 | 65.68 | 64.56 | 65.14 | 4,745,200 | +0.77(+1.20%) |
Mar 07, 2007 | 64.00 | 65.62 | 63.98 | 64.37 | 6,531,100 | +0.18(+0.28%) |
Mar 06, 2007 | 64.15 | 64.82 | 63.83 | 64.19 | 5,968,700 | +0.55(+0.86%) |
Mar 05, 2007 | 64.07 | 64.80 | 63.47 | 63.64 | 6,277,600 | -1.11(-1.71%) |
Mar 02, 2007 | 65.20 | 65.42 | 64.27 | 64.75 | 5,633,800 | -0.44(-0.67%) |