Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 77.07 | 77.50 | 76.95 | 77.44 | 4,582,309 | +0.71(+0.92%) |
May 30, 2007 | 75.63 | 76.91 | 75.61 | 76.74 | 2,748,424 | +0.30(+0.40%) |
May 29, 2007 | 76.03 | 76.53 | 75.93 | 76.43 | 2,628,504 | +0.55(+0.73%) |
May 25, 2007 | 75.48 | 75.95 | 75.41 | 75.88 | 3,204,744 | +0.68(+0.90%) |
May 24, 2007 | 76.36 | 76.80 | 74.89 | 75.20 | 7,313,633 | -1.14(-1.49%) |
May 23, 2007 | 76.63 | 77.27 | 76.23 | 76.33 | 3,972,429 | -0.24(-0.32%) |
May 22, 2007 | 75.99 | 76.75 | 75.89 | 76.57 | 3,231,846 | +0.54(+0.71%) |
May 21, 2007 | 74.86 | 76.35 | 74.86 | 76.04 | 2,997,986 | +1.11(+1.48%) |
May 18, 2007 | 74.28 | 75.15 | 74.03 | 74.93 | 3,304,211 | +1.08(+1.47%) |
May 17, 2007 | 74.10 | 74.34 | 73.69 | 73.85 | 1,390,864 | -0.50(-0.67%) |
May 16, 2007 | 74.09 | 74.38 | 73.39 | 74.35 | 2,034,383 | +0.37(+0.50%) |
May 15, 2007 | 74.44 | 75.13 | 73.76 | 73.98 | 1,969,450 | -0.58(-0.78%) |
May 14, 2007 | 75.27 | 75.43 | 74.39 | 74.56 | 1,507,654 | -0.89(-1.17%) |
May 11, 2007 | 74.78 | 75.45 | 74.54 | 75.45 | 1,338,560 | +0.96(+1.29%) |
May 10, 2007 | 75.18 | 75.45 | 74.15 | 74.49 | 2,113,631 | -1.35(-1.78%) |
May 09, 2007 | 75.00 | 76.08 | 74.73 | 75.84 | 3,165,536 | +0.53(+0.70%) |
May 08, 2007 | 75.17 | 75.45 | 74.52 | 75.31 | 1,732,629 | -0.20(-0.26%) |
May 07, 2007 | 75.49 | 75.84 | 75.38 | 75.51 | 1,359,970 | -0.23(-0.31%) |
May 04, 2007 | 75.59 | 75.74 | 75.13 | 75.74 | 1,771,173 | +0.55(+0.73%) |
May 03, 2007 | 75.26 | 75.49 | 74.96 | 75.20 | 1,630,932 | +0.19(+0.25%) |
May 02, 2007 | 74.17 | 75.39 | 73.89 | 75.01 | 2,377,936 | +0.94(+1.27%) |
May 01, 2007 | 74.18 | 74.18 | 73.17 | 74.07 | 3,343,187 | +0.13(+0.17%) |
Apr 30, 2007 | 75.60 | 75.60 | 73.94 | 73.94 | 1,916,597 | -1.40(-1.86%) |
Apr 27, 2007 | 75.46 | 75.56 | 75.08 | 75.35 | 1,407,159 | -0.29(-0.38%) |
Apr 26, 2007 | 75.29 | 75.78 | 74.89 | 75.63 | 1,380,992 | +0.35(+0.46%) |
Apr 25, 2007 | 75.33 | 75.64 | 74.76 | 75.29 | 1,543,519 | +0.38(+0.50%) |
Apr 24, 2007 | 75.18 | 75.20 | 74.27 | 74.91 | 1,653,035 | -0.13(-0.18%) |
Apr 23, 2007 | 75.10 | 75.48 | 74.78 | 75.04 | 1,953,256 | -0.27(-0.36%) |
Apr 20, 2007 | 74.91 | 75.31 | 74.56 | 75.31 | 4,294,771 | +1.05(+1.41%) |
Apr 19, 2007 | 73.90 | 74.70 | 73.55 | 74.27 | 2,807,741 | -0.39(-0.53%) |
Apr 18, 2007 | 74.74 | 74.91 | 74.43 | 74.66 | 1,566,560 | -0.35(-0.47%) |
Apr 17, 2007 | 75.31 | 75.33 | 74.78 | 75.01 | 1,156,081 | -0.32(-0.43%) |
Apr 16, 2007 | 74.54 | 75.33 | 74.41 | 75.33 | 1,286,144 | +1.09(+1.47%) |
Apr 13, 2007 | 73.91 | 74.24 | 73.43 | 74.24 | 1,701,907 | +0.52(+0.70%) |
Apr 12, 2007 | 72.90 | 73.77 | 72.59 | 73.72 | 2,520,566 | +0.57(+0.78%) |
Apr 11, 2007 | 73.69 | 73.69 | 72.70 | 73.15 | 1,391,827 | -0.43(-0.58%) |
Apr 10, 2007 | 73.20 | 73.82 | 73.20 | 73.58 | 2,655,517 | +0.25(+0.34%) |
Apr 09, 2007 | 73.42 | 74.08 | 73.07 | 73.33 | 896,210 | -0.12(-0.16%) |
Apr 05, 2007 | 73.06 | 73.51 | 72.98 | 73.44 | 1,093,383 | +0.27(+0.37%) |
Apr 04, 2007 | 72.98 | 73.22 | 72.73 | 73.17 | 1,700,553 | +0.07(+0.10%) |
Apr 03, 2007 | 72.52 | 73.28 | 72.52 | 73.10 | 2,966,805 | +0.81(+1.11%) |
Apr 02, 2007 | 72.36 | 72.37 | 71.81 | 72.30 | 3,610,994 | +0.66(+0.92%) |
Mar 30, 2007 | 71.93 | 72.51 | 71.49 | 71.64 | 4,624,107 | -0.37(-0.51%) |
Mar 29, 2007 | 72.48 | 72.50 | 71.29 | 72.00 | 3,403,039 | -0.03(-0.04%) |
Mar 28, 2007 | 72.08 | 72.23 | 71.44 | 72.03 | 2,318,096 | -0.41(-0.57%) |
Mar 27, 2007 | 72.75 | 72.81 | 72.15 | 72.44 | 1,729,835 | -0.38(-0.52%) |
Mar 26, 2007 | 72.84 | 73.08 | 72.23 | 72.82 | 2,070,535 | +0.00(+0.00%) |
Mar 23, 2007 | 72.73 | 73.00 | 72.64 | 72.82 | 1,112,691 | +0.03(+0.04%) |
Mar 22, 2007 | 72.94 | 72.96 | 72.37 | 72.79 | 1,617,292 | +0.16(+0.22%) |
Mar 21, 2007 | 71.37 | 72.75 | 71.18 | 72.63 | 2,337,702 | +1.35(+1.90%) |
Mar 20, 2007 | 70.73 | 71.28 | 70.52 | 71.28 | 1,770,116 | +0.55(+0.78%) |
Mar 19, 2007 | 70.37 | 70.93 | 70.37 | 70.72 | 2,929,780 | +0.75(+1.07%) |
Mar 16, 2007 | 70.58 | 70.58 | 69.70 | 69.97 | 1,900,584 | -0.47(-0.67%) |
Mar 15, 2007 | 69.80 | 70.45 | 69.71 | 70.44 | 1,851,989 | +0.66(+0.95%) |
Mar 14, 2007 | 69.19 | 69.93 | 68.41 | 69.78 | 3,128,914 | +0.53(+0.76%) |
Mar 13, 2007 | 71.06 | 70.73 | 69.08 | 69.25 | 6,600,822 | -1.81(-2.54%) |
Mar 12, 2007 | 70.55 | 71.16 | 70.41 | 71.06 | 1,222,887 | +0.39(+0.56%) |
Mar 09, 2007 | 70.86 | 71.01 | 70.16 | 70.67 | 1,554,705 | +0.28(+0.39%) |
Mar 08, 2007 | 70.67 | 71.11 | 70.12 | 70.39 | 1,584,210 | +0.57(+0.82%) |
Mar 07, 2007 | 70.04 | 70.36 | 69.62 | 69.82 | 1,674,513 | -0.11(-0.15%) |
Mar 06, 2007 | 69.30 | 70.37 | 69.06 | 69.93 | 2,371,007 | +1.57(+2.29%) |
Mar 05, 2007 | 68.90 | 70.04 | 68.20 | 68.36 | 2,446,893 | -1.21(-1.74%) |
Mar 02, 2007 | 70.95 | 71.00 | 69.55 | 69.57 | 2,463,657 | -1.60(-2.25%) |