Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 84.35 | 86.76 | 84.19 | 86.58 | 3,716,793 | +2.43(+2.88%) |
May 30, 2007 | 81.41 | 84.21 | 80.55 | 84.15 | 2,032,354 | +1.63(+1.97%) |
May 29, 2007 | 83.79 | 83.89 | 81.66 | 82.53 | 1,783,500 | -0.56(-0.68%) |
May 25, 2007 | 82.16 | 83.17 | 81.71 | 83.09 | 1,661,418 | +1.60(+1.96%) |
May 24, 2007 | 84.54 | 84.54 | 80.61 | 81.49 | 3,808,698 | -2.93(-3.47%) |
May 23, 2007 | 84.96 | 86.04 | 84.11 | 84.42 | 2,187,244 | +0.14(+0.17%) |
May 22, 2007 | 84.92 | 86.00 | 84.10 | 84.28 | 1,932,752 | -1.44(-1.68%) |
May 21, 2007 | 86.04 | 86.60 | 84.87 | 85.72 | 2,066,548 | +0.22(+0.25%) |
May 18, 2007 | 84.59 | 85.87 | 84.24 | 85.50 | 2,376,109 | +1.14(+1.36%) |
May 17, 2007 | 84.10 | 84.83 | 83.13 | 84.35 | 2,249,397 | -0.60(-0.70%) |
May 16, 2007 | 85.84 | 86.22 | 83.52 | 84.95 | 2,580,745 | -0.55(-0.64%) |
May 15, 2007 | 85.54 | 86.46 | 84.89 | 85.50 | 2,324,381 | +0.10(+0.12%) |
May 14, 2007 | 86.56 | 86.97 | 84.67 | 85.39 | 2,057,993 | -0.78(-0.90%) |
May 11, 2007 | 85.93 | 86.89 | 85.00 | 86.17 | 2,507,364 | +2.00(+2.37%) |
May 10, 2007 | 86.08 | 86.58 | 83.58 | 84.17 | 2,886,030 | -2.82(-3.24%) |
May 09, 2007 | 84.95 | 87.16 | 84.92 | 87.00 | 3,530,413 | +2.12(+2.49%) |
May 08, 2007 | 83.55 | 85.10 | 83.55 | 84.88 | 3,515,176 | +1.26(+1.50%) |
May 07, 2007 | 82.90 | 84.36 | 82.15 | 83.62 | 3,485,637 | +2.31(+2.84%) |
May 04, 2007 | 81.92 | 82.27 | 80.59 | 81.31 | 2,218,120 | +0.22(+0.28%) |
May 03, 2007 | 82.51 | 83.00 | 80.02 | 81.09 | 3,606,334 | -0.77(-0.94%) |
May 02, 2007 | 80.79 | 82.21 | 80.51 | 81.86 | 3,899,054 | +1.98(+2.47%) |
May 01, 2007 | 81.47 | 82.54 | 78.59 | 79.88 | 5,862,549 | -2.10(-2.56%) |
Apr 30, 2007 | 85.57 | 85.72 | 81.88 | 81.98 | 3,870,316 | -3.31(-3.88%) |
Apr 27, 2007 | 85.73 | 86.03 | 84.70 | 85.29 | 2,115,601 | -0.44(-0.51%) |
Apr 26, 2007 | 84.59 | 86.28 | 83.38 | 85.73 | 3,932,869 | +1.27(+1.51%) |
Apr 25, 2007 | 86.15 | 86.56 | 82.69 | 84.46 | 7,736,222 | -3.64(-4.14%) |
Apr 24, 2007 | 88.35 | 89.03 | 86.94 | 88.10 | 3,313,347 | -0.76(-0.86%) |
Apr 23, 2007 | 88.10 | 89.55 | 87.48 | 88.87 | 3,684,660 | +1.30(+1.49%) |
Apr 20, 2007 | 86.19 | 88.15 | 85.78 | 87.56 | 4,037,928 | +2.54(+2.99%) |
Apr 19, 2007 | 84.54 | 85.36 | 83.49 | 85.02 | 2,353,119 | -0.34(-0.40%) |
Apr 18, 2007 | 85.17 | 86.10 | 84.54 | 85.36 | 1,997,176 | -0.18(-0.21%) |
Apr 17, 2007 | 86.85 | 86.93 | 85.03 | 85.54 | 2,753,303 | -1.34(-1.54%) |
Apr 16, 2007 | 86.02 | 87.29 | 85.44 | 86.88 | 2,748,758 | +1.77(+2.08%) |
Apr 13, 2007 | 85.24 | 85.51 | 84.13 | 85.11 | 1,703,521 | +0.49(+0.57%) |
Apr 12, 2007 | 83.98 | 84.69 | 83.48 | 84.62 | 1,817,134 | +1.17(+1.40%) |
Apr 11, 2007 | 84.20 | 84.96 | 82.74 | 83.46 | 3,147,471 | -0.49(-0.59%) |
Apr 10, 2007 | 85.01 | 85.29 | 83.11 | 83.95 | 2,460,048 | -0.85(-1.00%) |
Apr 09, 2007 | 83.79 | 85.54 | 83.45 | 84.80 | 2,898,861 | +1.86(+2.24%) |
Apr 05, 2007 | 83.31 | 83.31 | 82.27 | 82.94 | 1,850,015 | +0.04(+0.05%) |
Apr 04, 2007 | 83.00 | 83.19 | 81.45 | 82.90 | 2,485,711 | +0.67(+0.81%) |
Apr 03, 2007 | 82.30 | 82.92 | 81.21 | 82.23 | 2,709,462 | +0.78(+0.96%) |
Apr 02, 2007 | 80.58 | 81.51 | 79.54 | 81.45 | 2,307,406 | +1.63(+2.04%) |
Mar 30, 2007 | 80.57 | 81.43 | 79.12 | 79.82 | 2,925,993 | -0.75(-0.93%) |
Mar 29, 2007 | 79.45 | 81.20 | 79.30 | 80.57 | 3,016,750 | +1.94(+2.46%) |
Mar 28, 2007 | 79.38 | 79.63 | 78.18 | 78.63 | 2,876,940 | -1.35(-1.68%) |
Mar 27, 2007 | 80.80 | 81.35 | 79.53 | 79.98 | 2,487,316 | -1.29(-1.58%) |
Mar 26, 2007 | 80.76 | 81.62 | 79.12 | 81.26 | 3,017,419 | +0.46(+0.56%) |
Mar 23, 2007 | 81.10 | 81.68 | 79.90 | 80.81 | 2,475,286 | -0.29(-0.36%) |
Mar 22, 2007 | 81.89 | 81.89 | 80.05 | 81.10 | 2,677,650 | -0.13(-0.17%) |
Mar 21, 2007 | 79.28 | 81.42 | 78.91 | 81.23 | 2,728,976 | +1.94(+2.44%) |
Mar 20, 2007 | 78.88 | 80.16 | 78.37 | 79.30 | 3,378,440 | +0.94(+1.20%) |
Mar 19, 2007 | 77.70 | 78.62 | 76.73 | 78.35 | 2,830,159 | +1.82(+2.38%) |
Mar 16, 2007 | 77.50 | 77.54 | 76.10 | 76.54 | 2,481,167 | -0.55(-0.72%) |
Mar 15, 2007 | 76.05 | 77.61 | 75.83 | 77.09 | 2,695,293 | +1.25(+1.65%) |
Mar 14, 2007 | 75.14 | 76.30 | 73.39 | 75.84 | 5,590,221 | +0.86(+1.15%) |
Mar 13, 2007 | 77.28 | 78.37 | 74.88 | 74.98 | 4,683,901 | -2.61(-3.36%) |
Mar 12, 2007 | 76.36 | 78.30 | 75.87 | 77.59 | 3,603,062 | +1.14(+1.50%) |
Mar 09, 2007 | 75.47 | 77.46 | 75.40 | 76.45 | 3,966,822 | +2.44(+3.29%) |
Mar 08, 2007 | 73.98 | 75.60 | 73.56 | 74.01 | 3,633,040 | -0.22(-0.29%) |
Mar 07, 2007 | 72.63 | 74.64 | 72.31 | 74.23 | 4,078,438 | +3.66(+5.19%) |
Mar 06, 2007 | 71.36 | 72.79 | 70.51 | 70.57 | 5,099,454 | -11.43(-13.94%) |
Mar 05, 2007 | 82.91 | 84.58 | 81.93 | 81.99 | 4,391,823 | +6.76(+8.99%) |
Mar 02, 2007 | 73.23 | 76.80 | 72.89 | 75.23 | 5,097,179 | -1.23(-1.60%) |