Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 77.95 | 78.27 | 77.46 | 77.53 | 1,782,421 | -0.38(-0.49%) |
May 30, 2007 | 76.99 | 77.95 | 76.93 | 77.92 | 1,871,278 | +0.44(+0.56%) |
May 29, 2007 | 77.41 | 77.85 | 77.29 | 77.48 | 1,716,924 | -0.08(-0.10%) |
May 25, 2007 | 77.72 | 78.05 | 77.32 | 77.56 | 1,283,535 | -0.17(-0.21%) |
May 24, 2007 | 79.01 | 79.21 | 77.47 | 77.72 | 2,136,129 | -1.59(-2.00%) |
May 23, 2007 | 79.60 | 79.61 | 78.92 | 79.31 | 1,540,548 | -0.37(-0.46%) |
May 22, 2007 | 79.47 | 79.83 | 79.05 | 79.68 | 1,420,635 | +0.36(+0.45%) |
May 21, 2007 | 78.61 | 79.39 | 78.61 | 79.32 | 1,689,912 | +0.82(+1.04%) |
May 18, 2007 | 78.65 | 78.71 | 78.13 | 78.50 | 1,955,109 | +0.06(+0.08%) |
May 17, 2007 | 78.68 | 78.82 | 78.11 | 78.44 | 1,068,636 | -0.57(-0.72%) |
May 16, 2007 | 78.26 | 79.01 | 78.16 | 79.01 | 1,699,227 | +0.75(+0.96%) |
May 15, 2007 | 78.98 | 79.62 | 78.18 | 78.26 | 1,790,745 | -0.45(-0.57%) |
May 14, 2007 | 79.16 | 79.47 | 78.24 | 78.71 | 1,021,532 | -0.46(-0.58%) |
May 11, 2007 | 78.42 | 79.16 | 78.27 | 79.16 | 1,124,656 | +1.10(+1.41%) |
May 10, 2007 | 78.25 | 78.70 | 77.78 | 78.07 | 1,830,960 | -0.48(-0.61%) |
May 09, 2007 | 78.18 | 78.65 | 77.84 | 78.55 | 2,253,169 | +0.37(+0.47%) |
May 08, 2007 | 78.32 | 78.44 | 77.69 | 78.18 | 1,303,494 | -0.22(-0.28%) |
May 07, 2007 | 78.08 | 78.61 | 77.88 | 78.40 | 1,089,426 | +0.44(+0.57%) |
May 04, 2007 | 78.08 | 78.08 | 77.35 | 77.95 | 1,535,678 | +0.07(+0.09%) |
May 03, 2007 | 77.03 | 77.91 | 76.84 | 77.89 | 1,293,793 | +0.86(+1.11%) |
May 02, 2007 | 76.36 | 77.45 | 76.06 | 77.03 | 1,236,439 | +0.55(+0.72%) |
May 01, 2007 | 76.24 | 76.78 | 75.63 | 76.48 | 2,028,427 | +0.43(+0.56%) |
Apr 30, 2007 | 77.52 | 77.56 | 75.26 | 76.05 | 3,318,375 | -1.59(-2.05%) |
Apr 27, 2007 | 75.91 | 77.82 | 75.91 | 77.65 | 2,613,875 | +2.00(+2.64%) |
Apr 26, 2007 | 75.90 | 76.56 | 75.46 | 75.65 | 1,561,177 | -0.53(-0.70%) |
Apr 25, 2007 | 74.66 | 76.36 | 74.66 | 76.18 | 1,812,974 | +1.82(+2.45%) |
Apr 24, 2007 | 74.81 | 74.82 | 73.76 | 74.36 | 1,621,493 | -0.38(-0.50%) |
Apr 23, 2007 | 74.40 | 75.14 | 74.20 | 74.74 | 1,633,626 | +0.32(+0.43%) |
Apr 20, 2007 | 74.48 | 74.60 | 73.84 | 74.42 | 1,900,494 | +0.68(+0.92%) |
Apr 19, 2007 | 74.42 | 74.42 | 73.31 | 73.74 | 954,068 | -0.04(-0.05%) |
Apr 18, 2007 | 74.67 | 74.67 | 73.54 | 73.78 | 1,372,555 | -0.25(-0.34%) |
Apr 17, 2007 | 73.27 | 74.30 | 72.92 | 74.02 | 2,131,951 | +0.89(+1.22%) |
Apr 16, 2007 | 73.03 | 73.24 | 72.84 | 73.13 | 1,944,911 | +0.37(+0.51%) |
Apr 13, 2007 | 73.42 | 73.42 | 72.57 | 72.76 | 1,191,721 | +0.00(+0.00%) |
Apr 12, 2007 | 72.36 | 72.76 | 71.91 | 72.76 | 1,268,312 | +0.43(+0.59%) |
Apr 11, 2007 | 73.18 | 73.23 | 72.29 | 72.33 | 1,304,371 | -0.58(-0.79%) |
Apr 10, 2007 | 73.15 | 73.29 | 72.78 | 72.91 | 734,646 | -0.23(-0.32%) |
Apr 09, 2007 | 73.12 | 73.47 | 72.93 | 73.15 | 775,496 | +0.12(+0.16%) |
Apr 05, 2007 | 72.76 | 73.21 | 72.71 | 73.03 | 816,613 | +0.04(+0.05%) |
Apr 04, 2007 | 72.97 | 72.99 | 72.34 | 72.99 | 1,155,964 | +0.06(+0.08%) |
Apr 03, 2007 | 72.12 | 73.09 | 72.11 | 72.93 | 1,076,088 | +0.92(+1.27%) |
Apr 02, 2007 | 71.71 | 72.12 | 71.30 | 72.01 | 1,228,313 | +0.18(+0.25%) |
Mar 30, 2007 | 72.10 | 72.48 | 71.04 | 71.83 | 1,812,728 | -0.14(-0.19%) |
Mar 29, 2007 | 71.69 | 72.11 | 71.48 | 71.97 | 1,430,171 | +0.91(+1.28%) |
Mar 28, 2007 | 71.68 | 71.69 | 71.03 | 71.06 | 1,474,448 | -0.74(-1.03%) |
Mar 27, 2007 | 72.30 | 72.34 | 71.57 | 71.79 | 1,540,481 | -0.52(-0.72%) |
Mar 26, 2007 | 72.46 | 72.60 | 71.60 | 72.31 | 1,732,759 | -0.14(-0.20%) |
Mar 23, 2007 | 72.69 | 73.25 | 72.45 | 72.45 | 1,981,419 | -0.79(-1.08%) |
Mar 22, 2007 | 72.81 | 73.60 | 72.81 | 73.24 | 1,519,890 | -0.22(-0.30%) |
Mar 21, 2007 | 71.98 | 73.61 | 71.60 | 73.46 | 2,423,469 | +1.26(+1.75%) |
Mar 20, 2007 | 71.71 | 72.60 | 71.57 | 72.20 | 1,138,104 | +0.33(+0.46%) |
Mar 19, 2007 | 70.95 | 72.16 | 70.80 | 71.87 | 1,245,122 | +1.10(+1.56%) |
Mar 16, 2007 | 70.88 | 71.27 | 70.38 | 70.76 | 3,049,294 | -0.13(-0.18%) |
Mar 15, 2007 | 70.19 | 71.15 | 70.17 | 70.89 | 2,318,709 | +0.71(+1.01%) |
Mar 14, 2007 | 69.86 | 70.42 | 68.85 | 70.18 | 3,253,860 | +0.33(+0.47%) |
Mar 13, 2007 | 71.57 | 71.60 | 69.80 | 69.85 | 3,665,913 | -1.72(-2.40%) |
Mar 12, 2007 | 71.97 | 72.15 | 71.23 | 71.57 | 2,351,240 | -0.45(-0.63%) |
Mar 09, 2007 | 72.97 | 72.97 | 71.94 | 72.03 | 2,462,748 | -0.29(-0.41%) |
Mar 08, 2007 | 71.82 | 72.62 | 71.52 | 72.32 | 1,925,835 | +0.93(+1.31%) |
Mar 07, 2007 | 71.51 | 71.95 | 71.24 | 71.39 | 2,727,678 | -0.48(-0.67%) |
Mar 06, 2007 | 70.84 | 71.90 | 70.58 | 71.87 | 2,614,042 | +1.27(+1.80%) |
Mar 05, 2007 | 70.59 | 71.21 | 70.21 | 70.60 | 3,072,447 | -0.22(-0.31%) |
Mar 02, 2007 | 70.79 | 71.30 | 70.34 | 70.82 | 2,769,727 | +0.02(+0.03%) |