Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 74.13 | 74.99 | 72.35 | 73.14 | 509,478 | -0.67(-0.91%) |
Jun 28, 2007 | 74.05 | 75.13 | 73.29 | 73.81 | 457,958 | -0.91(-1.22%) |
Jun 27, 2007 | 72.42 | 75.04 | 71.81 | 74.72 | 462,570 | +1.55(+2.12%) |
Jun 26, 2007 | 74.31 | 74.35 | 72.96 | 73.17 | 429,336 | -0.70(-0.95%) |
Jun 25, 2007 | 74.78 | 75.07 | 73.55 | 73.87 | 575,151 | -0.75(-1.01%) |
Jun 22, 2007 | 73.58 | 75.05 | 73.58 | 74.62 | 907,966 | +0.42(+0.57%) |
Jun 21, 2007 | 73.11 | 74.83 | 72.68 | 74.20 | 633,668 | +0.41(+0.55%) |
Jun 20, 2007 | 75.78 | 75.92 | 73.76 | 73.79 | 398,169 | -1.99(-2.62%) |
Jun 19, 2007 | 74.96 | 76.08 | 74.03 | 75.78 | 535,080 | +0.80(+1.07%) |
Jun 18, 2007 | 75.97 | 76.09 | 74.97 | 74.98 | 515,362 | -1.28(-1.67%) |
Jun 15, 2007 | 76.53 | 76.59 | 75.11 | 76.26 | 764,854 | +0.36(+0.47%) |
Jun 14, 2007 | 76.53 | 76.99 | 75.35 | 75.90 | 413,911 | -0.90(-1.17%) |
Jun 13, 2007 | 74.25 | 77.76 | 73.66 | 76.80 | 929,115 | +3.13(+4.25%) |
Jun 12, 2007 | 74.52 | 74.66 | 73.27 | 73.67 | 400,554 | -1.47(-1.95%) |
Jun 11, 2007 | 75.48 | 75.97 | 74.78 | 75.13 | 308,804 | -0.60(-0.79%) |
Jun 08, 2007 | 74.47 | 75.77 | 73.67 | 75.73 | 322,638 | +1.26(+1.70%) |
Jun 07, 2007 | 76.09 | 76.30 | 74.41 | 74.47 | 485,785 | -2.46(-3.20%) |
Jun 06, 2007 | 76.50 | 77.53 | 76.44 | 76.92 | 481,969 | -0.43(-0.56%) |
Jun 05, 2007 | 78.86 | 79.10 | 77.34 | 77.36 | 314,846 | -2.01(-2.53%) |
Jun 04, 2007 | 78.92 | 79.94 | 78.92 | 79.36 | 305,146 | -0.31(-0.39%) |
Jun 01, 2007 | 80.17 | 80.52 | 78.63 | 79.68 | 317,549 | -0.33(-0.42%) |
May 31, 2007 | 80.91 | 81.63 | 79.68 | 80.01 | 611,724 | -1.11(-1.37%) |
May 30, 2007 | 79.58 | 81.75 | 79.09 | 81.13 | 790,932 | +1.54(+1.94%) |
May 29, 2007 | 78.30 | 80.73 | 78.30 | 79.58 | 799,042 | +2.61(+3.39%) |
May 25, 2007 | 75.75 | 77.03 | 75.28 | 76.97 | 1,294,051 | +2.28(+3.06%) |
May 24, 2007 | 76.19 | 76.21 | 73.60 | 74.69 | 525,062 | -1.60(-2.10%) |
May 23, 2007 | 77.18 | 77.93 | 76.23 | 76.30 | 378,610 | -0.82(-1.06%) |
May 22, 2007 | 76.51 | 77.58 | 75.98 | 77.11 | 581,830 | +1.23(+1.62%) |
May 21, 2007 | 74.98 | 76.79 | 74.98 | 75.89 | 548,278 | +0.91(+1.21%) |
May 18, 2007 | 76.38 | 76.38 | 74.67 | 74.98 | 746,409 | -0.65(-0.86%) |
May 17, 2007 | 77.16 | 77.20 | 75.54 | 75.63 | 688,051 | -1.57(-2.03%) |
May 16, 2007 | 78.93 | 78.93 | 76.51 | 77.19 | 369,706 | -1.42(-1.81%) |
May 15, 2007 | 81.24 | 83.39 | 78.50 | 78.62 | 609,657 | -1.67(-2.08%) |
May 14, 2007 | 80.87 | 81.13 | 80.08 | 80.29 | 296,242 | +0.06(+0.07%) |
May 11, 2007 | 79.85 | 81.13 | 79.61 | 80.23 | 691,072 | +1.38(+1.75%) |
May 10, 2007 | 79.50 | 79.95 | 78.71 | 78.85 | 322,479 | -0.85(-1.07%) |
May 09, 2007 | 79.24 | 80.32 | 79.15 | 79.70 | 341,560 | +0.56(+0.71%) |
May 08, 2007 | 79.33 | 79.51 | 78.80 | 79.14 | 375,907 | -0.82(-1.02%) |
May 07, 2007 | 80.18 | 80.35 | 79.47 | 79.96 | 494,022 | -0.10(-0.13%) |
May 04, 2007 | 81.55 | 81.55 | 79.87 | 80.06 | 1,876,517 | -1.86(-2.26%) |
May 03, 2007 | 80.61 | 82.41 | 79.88 | 81.91 | 517,747 | +2.30(+2.89%) |
May 02, 2007 | 80.24 | 80.77 | 79.31 | 79.61 | 571,971 | -0.62(-0.77%) |
May 01, 2007 | 80.53 | 80.96 | 79.10 | 80.23 | 471,641 | -0.81(-1.00%) |
Apr 30, 2007 | 83.43 | 83.59 | 80.82 | 81.04 | 432,198 | -2.39(-2.86%) |
Apr 27, 2007 | 82.76 | 83.89 | 82.76 | 83.43 | 364,299 | +0.22(+0.26%) |
Apr 26, 2007 | 83.29 | 83.73 | 82.40 | 83.21 | 564,020 | +0.43(+0.52%) |
Apr 25, 2007 | 83.04 | 83.27 | 81.63 | 82.77 | 282,248 | +0.24(+0.29%) |
Apr 24, 2007 | 83.26 | 83.26 | 82.31 | 82.53 | 599,798 | -0.38(-0.46%) |
Apr 23, 2007 | 82.00 | 83.32 | 81.60 | 82.92 | 270,163 | +1.32(+1.62%) |
Apr 20, 2007 | 81.14 | 81.71 | 81.14 | 81.60 | 403,576 | +0.79(+0.97%) |
Apr 19, 2007 | 80.70 | 80.89 | 80.04 | 80.81 | 657,838 | -0.14(-0.18%) |
Apr 18, 2007 | 81.13 | 81.13 | 80.55 | 80.96 | 343,628 | -0.26(-0.33%) |
Apr 17, 2007 | 79.55 | 81.24 | 79.43 | 81.22 | 363,981 | +1.64(+2.05%) |
Apr 16, 2007 | 80.02 | 80.26 | 79.38 | 79.58 | 216,417 | -0.15(-0.19%) |
Apr 13, 2007 | 79.18 | 79.86 | 78.66 | 79.74 | 498,189 | +0.67(+0.85%) |
Apr 12, 2007 | 79.96 | 79.96 | 78.55 | 79.06 | 477,994 | -0.84(-1.05%) |
Apr 11, 2007 | 81.31 | 81.31 | 79.60 | 79.90 | 233,431 | -1.64(-2.01%) |
Apr 10, 2007 | 82.07 | 82.28 | 81.14 | 81.53 | 345,536 | -0.09(-0.12%) |
Apr 09, 2007 | 80.97 | 81.83 | 79.51 | 81.63 | 147,405 | -0.29(-0.35%) |
Apr 05, 2007 | 82.07 | 82.40 | 81.77 | 81.92 | 99,542 | -0.29(-0.35%) |
Apr 04, 2007 | 82.18 | 82.23 | 81.16 | 82.21 | 421,703 | -0.04(-0.05%) |
Apr 03, 2007 | 82.06 | 82.56 | 81.83 | 82.24 | 385,448 | +0.49(+0.60%) |