Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 77.96 | 78.28 | 77.47 | 77.55 | 1,782,161 | -0.38(-0.49%) |
May 30, 2007 | 77.00 | 77.96 | 76.94 | 77.93 | 1,871,006 | +0.44(+0.56%) |
May 29, 2007 | 77.42 | 77.86 | 77.30 | 77.49 | 1,716,674 | -0.08(-0.10%) |
May 25, 2007 | 77.73 | 78.06 | 77.33 | 77.57 | 1,283,348 | -0.17(-0.21%) |
May 24, 2007 | 79.02 | 79.22 | 77.49 | 77.73 | 2,135,818 | -1.59(-2.00%) |
May 23, 2007 | 79.61 | 79.62 | 78.94 | 79.32 | 1,540,324 | -0.37(-0.46%) |
May 22, 2007 | 79.48 | 79.85 | 79.06 | 79.69 | 1,420,428 | +0.36(+0.45%) |
May 21, 2007 | 78.62 | 79.40 | 78.62 | 79.33 | 1,689,666 | +0.82(+1.04%) |
May 18, 2007 | 78.67 | 78.72 | 78.14 | 78.51 | 1,954,824 | +0.06(+0.08%) |
May 17, 2007 | 78.70 | 78.83 | 78.12 | 78.45 | 1,068,481 | -0.57(-0.72%) |
May 16, 2007 | 78.27 | 79.02 | 78.17 | 79.02 | 1,698,979 | +0.75(+0.96%) |
May 15, 2007 | 79.00 | 79.63 | 78.19 | 78.27 | 1,790,485 | -0.45(-0.57%) |
May 14, 2007 | 79.18 | 79.48 | 78.25 | 78.72 | 1,021,383 | -0.46(-0.58%) |
May 11, 2007 | 78.43 | 79.18 | 78.28 | 79.18 | 1,124,493 | +1.10(+1.41%) |
May 10, 2007 | 78.26 | 78.71 | 77.79 | 78.08 | 1,830,693 | -0.48(-0.61%) |
May 09, 2007 | 78.19 | 78.66 | 77.85 | 78.56 | 2,252,841 | +0.37(+0.47%) |
May 08, 2007 | 78.33 | 78.45 | 77.70 | 78.19 | 1,303,305 | -0.22(-0.28%) |
May 07, 2007 | 78.09 | 78.62 | 77.89 | 78.41 | 1,089,268 | +0.44(+0.57%) |
May 04, 2007 | 78.09 | 78.09 | 77.36 | 77.97 | 1,535,454 | +0.07(+0.09%) |
May 03, 2007 | 77.04 | 77.92 | 76.85 | 77.90 | 1,293,604 | +0.86(+1.11%) |
May 02, 2007 | 76.37 | 77.46 | 76.07 | 77.04 | 1,236,259 | +0.55(+0.72%) |
May 01, 2007 | 76.25 | 76.79 | 75.64 | 76.49 | 2,028,132 | +0.43(+0.56%) |
Apr 30, 2007 | 77.53 | 77.57 | 75.27 | 76.06 | 3,317,892 | -1.59(-2.05%) |
Apr 27, 2007 | 75.92 | 77.83 | 75.92 | 77.66 | 2,613,495 | +2.00(+2.64%) |
Apr 26, 2007 | 75.91 | 76.57 | 75.47 | 75.66 | 1,560,950 | -0.53(-0.70%) |
Apr 25, 2007 | 74.67 | 76.37 | 74.67 | 76.19 | 1,812,710 | +1.82(+2.45%) |
Apr 24, 2007 | 74.82 | 74.83 | 73.77 | 74.37 | 1,621,257 | -0.38(-0.50%) |
Apr 23, 2007 | 74.41 | 75.16 | 74.22 | 74.75 | 1,633,388 | +0.32(+0.43%) |
Apr 20, 2007 | 74.49 | 74.61 | 73.85 | 74.43 | 1,900,217 | +0.68(+0.92%) |
Apr 19, 2007 | 74.43 | 74.43 | 73.32 | 73.75 | 953,929 | -0.04(-0.05%) |
Apr 18, 2007 | 74.68 | 74.68 | 73.55 | 73.79 | 1,372,355 | -0.25(-0.33%) |
Apr 17, 2007 | 73.28 | 74.31 | 72.93 | 74.04 | 2,131,640 | +0.89(+1.22%) |
Apr 16, 2007 | 73.04 | 73.25 | 72.86 | 73.14 | 1,944,628 | +0.37(+0.51%) |
Apr 13, 2007 | 73.43 | 73.43 | 72.58 | 72.77 | 1,191,547 | +0.00(+0.00%) |
Apr 12, 2007 | 72.37 | 72.77 | 71.92 | 72.77 | 1,268,128 | +0.43(+0.59%) |
Apr 11, 2007 | 73.19 | 73.24 | 72.30 | 72.34 | 1,304,181 | -0.58(-0.79%) |
Apr 10, 2007 | 73.16 | 73.30 | 72.79 | 72.92 | 734,539 | -0.23(-0.32%) |
Apr 09, 2007 | 73.13 | 73.48 | 72.95 | 73.16 | 775,384 | +0.12(+0.16%) |
Apr 05, 2007 | 72.77 | 73.22 | 72.72 | 73.04 | 816,494 | +0.04(+0.05%) |
Apr 04, 2007 | 72.98 | 73.00 | 72.35 | 73.00 | 1,155,795 | +0.06(+0.08%) |
Apr 03, 2007 | 72.13 | 73.10 | 72.12 | 72.94 | 1,075,931 | +0.92(+1.27%) |
Apr 02, 2007 | 71.72 | 72.13 | 71.31 | 72.02 | 1,228,134 | +0.18(+0.25%) |
Mar 30, 2007 | 72.11 | 72.49 | 71.05 | 71.84 | 1,812,464 | -0.14(-0.19%) |
Mar 29, 2007 | 71.71 | 72.12 | 71.49 | 71.98 | 1,429,963 | +0.91(+1.28%) |
Mar 28, 2007 | 71.69 | 71.71 | 71.04 | 71.07 | 1,474,234 | -0.74(-1.03%) |
Mar 27, 2007 | 72.31 | 72.35 | 71.58 | 71.80 | 1,540,257 | -0.52(-0.72%) |
Mar 26, 2007 | 72.47 | 72.61 | 71.61 | 72.32 | 1,732,507 | -0.14(-0.20%) |
Mar 23, 2007 | 72.70 | 73.26 | 72.46 | 72.46 | 1,981,131 | -0.79(-1.08%) |
Mar 22, 2007 | 72.83 | 73.61 | 72.83 | 73.25 | 1,519,668 | -0.22(-0.30%) |
Mar 21, 2007 | 71.99 | 73.62 | 71.61 | 73.47 | 2,423,116 | +1.26(+1.75%) |
Mar 20, 2007 | 71.72 | 72.61 | 71.58 | 72.21 | 1,137,938 | +0.33(+0.46%) |
Mar 19, 2007 | 70.96 | 72.17 | 70.81 | 71.88 | 1,244,941 | +1.10(+1.56%) |
Mar 16, 2007 | 70.89 | 71.28 | 70.39 | 70.77 | 3,048,850 | -0.13(-0.18%) |
Mar 15, 2007 | 70.20 | 71.16 | 70.18 | 70.90 | 2,318,371 | +0.71(+1.01%) |
Mar 14, 2007 | 69.87 | 70.43 | 68.86 | 70.19 | 3,253,386 | +0.33(+0.47%) |
Mar 13, 2007 | 71.58 | 71.62 | 69.81 | 69.86 | 3,665,379 | -1.72(-2.40%) |
Mar 12, 2007 | 71.98 | 72.16 | 71.24 | 71.58 | 2,350,898 | -0.45(-0.63%) |
Mar 09, 2007 | 72.98 | 72.98 | 71.95 | 72.04 | 2,462,389 | -0.29(-0.41%) |
Mar 08, 2007 | 71.83 | 72.63 | 71.53 | 72.33 | 1,925,554 | +0.93(+1.31%) |
Mar 07, 2007 | 71.52 | 71.96 | 71.25 | 71.40 | 2,727,281 | -0.48(-0.67%) |
Mar 06, 2007 | 70.85 | 71.91 | 70.59 | 71.88 | 2,613,661 | +1.27(+1.80%) |
Mar 05, 2007 | 70.60 | 71.22 | 70.22 | 70.61 | 3,072,000 | -0.22(-0.31%) |
Mar 02, 2007 | 70.80 | 71.31 | 70.35 | 70.83 | 2,769,323 | +0.02(+0.03%) |