Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 81.27 | 81.62 | 80.71 | 81.20 | 1,487,400 | +1.06(+1.32%) |
Jun 28, 2007 | 79.91 | 80.41 | 79.80 | 80.14 | 1,628,100 | +1.28(+1.62%) |
Jun 27, 2007 | 78.28 | 78.89 | 77.92 | 78.86 | 2,074,500 | +0.38(+0.48%) |
Jun 26, 2007 | 79.49 | 79.49 | 78.09 | 78.48 | 1,168,020 | -0.44(-0.56%) |
Jun 25, 2007 | 79.14 | 79.58 | 78.57 | 78.92 | 1,538,290 | +0.16(+0.20%) |
Jun 22, 2007 | 79.40 | 79.66 | 78.35 | 78.76 | 1,738,900 | -1.04(-1.30%) |
Jun 21, 2007 | 79.41 | 79.92 | 79.02 | 79.80 | 1,229,300 | +0.77(+0.98%) |
Jun 20, 2007 | 79.98 | 80.00 | 78.18 | 79.03 | 1,694,300 | -0.58(-0.73%) |
Jun 19, 2007 | 79.90 | 79.92 | 79.20 | 79.61 | 1,255,000 | +0.36(+0.45%) |
Jun 18, 2007 | 79.26 | 79.48 | 78.98 | 79.25 | 889,456 | +0.33(+0.42%) |
Jun 15, 2007 | 78.40 | 79.25 | 78.45 | 78.92 | 1,408,000 | +1.41(+1.82%) |
Jun 14, 2007 | 76.14 | 77.51 | 76.12 | 77.51 | 905,700 | +1.75(+2.31%) |
Jun 13, 2007 | 75.09 | 75.84 | 75.05 | 75.76 | 1,141,400 | +0.42(+0.56%) |
Jun 12, 2007 | 75.19 | 75.90 | 74.80 | 75.34 | 1,569,680 | -0.78(-1.03%) |
Jun 11, 2007 | 76.01 | 76.77 | 75.82 | 76.12 | 1,293,200 | -0.98(-1.27%) |
Jun 08, 2007 | 76.47 | 77.10 | 76.14 | 77.10 | 1,887,412 | +1.35(+1.78%) |
Jun 07, 2007 | 76.40 | 76.96 | 75.47 | 75.75 | 2,594,700 | -0.46(-0.60%) |
Jun 06, 2007 | 76.78 | 76.86 | 75.90 | 76.21 | 1,734,435 | -0.49(-0.64%) |
Jun 05, 2007 | 76.45 | 77.22 | 76.29 | 76.70 | 1,414,100 | +0.18(+0.24%) |
Jun 04, 2007 | 75.81 | 76.56 | 75.88 | 76.52 | 1,125,200 | +1.12(+1.49%) |
Jun 01, 2007 | 74.71 | 75.49 | 74.84 | 75.40 | 996,800 | +1.10(+1.48%) |
May 31, 2007 | 74.16 | 74.77 | 74.07 | 74.30 | 1,154,071 | +0.33(+0.45%) |
May 30, 2007 | 73.00 | 74.09 | 72.92 | 73.97 | 3,328,600 | +0.19(+0.26%) |
May 29, 2007 | 74.40 | 74.48 | 73.69 | 73.78 | 1,149,000 | -1.21(-1.61%) |
May 25, 2007 | 74.66 | 75.00 | 74.43 | 74.99 | 921,300 | +0.70(+0.94%) |
May 24, 2007 | 75.53 | 75.69 | 74.09 | 74.29 | 1,650,908 | -0.55(-0.73%) |
May 23, 2007 | 75.19 | 75.57 | 74.75 | 74.84 | 1,476,900 | +0.32(+0.43%) |
May 22, 2007 | 75.32 | 75.36 | 74.40 | 74.52 | 1,239,200 | -0.32(-0.43%) |
May 21, 2007 | 75.10 | 75.49 | 74.62 | 74.84 | 2,185,894 | +0.56(+0.75%) |
May 18, 2007 | 73.53 | 74.55 | 73.90 | 74.28 | 2,012,484 | +1.57(+2.16%) |
May 17, 2007 | 71.60 | 72.90 | 71.43 | 72.71 | 2,403,500 | +2.20(+3.12%) |
May 16, 2007 | 70.88 | 70.95 | 69.90 | 70.51 | 1,037,300 | +0.27(+0.38%) |
May 15, 2007 | 70.26 | 70.82 | 70.06 | 70.24 | 950,000 | -0.26(-0.37%) |
May 14, 2007 | 70.10 | 70.60 | 69.96 | 70.50 | 1,887,155 | +0.40(+0.57%) |
May 11, 2007 | 69.34 | 70.22 | 69.30 | 70.10 | 3,655,200 | +0.96(+1.39%) |
May 10, 2007 | 70.53 | 70.51 | 69.14 | 69.14 | 3,942,700 | -1.93(-2.72%) |
May 09, 2007 | 70.86 | 71.20 | 70.42 | 71.07 | 792,400 | -0.92(-1.28%) |
May 08, 2007 | 71.53 | 71.99 | 71.17 | 71.99 | 782,700 | -0.01(-0.01%) |
May 07, 2007 | 71.95 | 72.24 | 71.80 | 72.00 | 930,000 | -0.22(-0.30%) |
May 04, 2007 | 72.34 | 72.94 | 72.01 | 72.22 | 1,793,544 | +0.77(+1.08%) |
May 03, 2007 | 72.14 | 71.84 | 71.34 | 71.45 | 1,470,700 | +0.76(+1.08%) |
May 02, 2007 | 70.24 | 70.97 | 70.23 | 70.69 | 1,067,700 | +1.22(+1.76%) |
May 01, 2007 | 69.76 | 69.93 | 69.25 | 69.47 | 1,087,500 | +0.12(+0.17%) |
Apr 30, 2007 | 70.04 | 70.29 | 69.21 | 69.35 | 1,310,900 | -0.76(-1.08%) |
Apr 27, 2007 | 69.73 | 70.20 | 69.28 | 70.11 | 855,200 | +0.06(+0.09%) |
Apr 26, 2007 | 70.02 | 70.37 | 69.66 | 70.05 | 1,564,181 | -0.51(-0.72%) |
Apr 25, 2007 | 70.19 | 70.69 | 69.93 | 70.56 | 1,287,550 | +1.06(+1.53%) |
Apr 24, 2007 | 70.06 | 70.14 | 69.27 | 69.50 | 1,239,059 | -0.40(-0.57%) |
Apr 23, 2007 | 69.97 | 70.43 | 69.84 | 69.90 | 1,135,700 | -0.34(-0.48%) |
Apr 20, 2007 | 69.83 | 70.24 | 69.80 | 70.24 | 880,000 | +0.80(+1.15%) |
Apr 19, 2007 | 69.27 | 69.89 | 69.20 | 69.44 | 1,133,920 | -0.27(-0.39%) |
Apr 18, 2007 | 69.68 | 69.92 | 69.52 | 69.71 | 1,195,500 | +0.12(+0.17%) |
Apr 17, 2007 | 69.72 | 70.08 | 69.38 | 69.59 | 1,427,000 | +0.24(+0.35%) |
Apr 16, 2007 | 69.34 | 69.50 | 69.04 | 69.35 | 1,430,959 | +0.23(+0.33%) |
Apr 13, 2007 | 68.78 | 69.12 | 68.47 | 69.12 | 1,855,800 | +1.24(+1.83%) |
Apr 12, 2007 | 67.27 | 67.88 | 67.14 | 67.88 | 1,186,800 | +0.94(+1.40%) |
Apr 11, 2007 | 67.25 | 67.39 | 66.80 | 66.94 | 1,010,800 | +0.28(+0.42%) |
Apr 10, 2007 | 66.60 | 66.89 | 66.54 | 66.66 | 2,364,700 | +0.06(+0.09%) |
Apr 09, 2007 | 65.15 | 67.25 | 65.15 | 66.60 | 548,563 | -0.44(-0.66%) |
Apr 05, 2007 | 66.60 | 67.12 | 66.57 | 67.04 | 2,337,800 | +0.60(+0.90%) |
Apr 04, 2007 | 66.27 | 66.48 | 66.15 | 66.44 | 2,058,200 | -0.16(-0.24%) |
Apr 03, 2007 | 66.70 | 66.85 | 66.40 | 66.60 | 650,700 | -0.24(-0.36%) |