Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 72.16 | 72.54 | 70.99 | 71.29 | 846,887 | -0.95(-1.32%) |
Jun 28, 2007 | 72.29 | 72.69 | 71.63 | 72.25 | 465,428 | -0.04(-0.06%) |
Jun 27, 2007 | 71.50 | 72.42 | 71.30 | 72.29 | 828,444 | +0.79(+1.10%) |
Jun 26, 2007 | 71.39 | 72.13 | 71.17 | 71.50 | 720,184 | +0.29(+0.40%) |
Jun 25, 2007 | 72.01 | 72.36 | 70.97 | 71.21 | 715,386 | -0.11(-0.15%) |
Jun 22, 2007 | 71.97 | 72.17 | 71.19 | 71.32 | 985,136 | -1.05(-1.46%) |
Jun 21, 2007 | 71.79 | 72.69 | 71.49 | 72.37 | 767,566 | +0.58(+0.81%) |
Jun 20, 2007 | 73.01 | 73.15 | 71.67 | 71.79 | 930,856 | -1.16(-1.59%) |
Jun 19, 2007 | 72.49 | 73.06 | 72.34 | 72.95 | 691,844 | +0.47(+0.65%) |
Jun 18, 2007 | 72.27 | 72.69 | 72.19 | 72.48 | 836,241 | -0.05(-0.06%) |
Jun 15, 2007 | 72.71 | 73.18 | 72.49 | 72.53 | 776,863 | -0.05(-0.06%) |
Jun 14, 2007 | 73.06 | 73.15 | 72.47 | 72.57 | 981,237 | -0.49(-0.67%) |
Jun 13, 2007 | 71.70 | 73.06 | 71.61 | 73.06 | 766,517 | +1.55(+2.17%) |
Jun 12, 2007 | 73.01 | 73.01 | 71.51 | 71.51 | 1,033,418 | -1.53(-2.09%) |
Jun 11, 2007 | 73.07 | 73.44 | 72.61 | 73.03 | 515,509 | -0.04(-0.05%) |
Jun 08, 2007 | 71.63 | 73.12 | 71.62 | 73.07 | 958,146 | +1.52(+2.12%) |
Jun 07, 2007 | 72.05 | 72.05 | 71.45 | 71.55 | 903,158 | -0.61(-0.84%) |
Jun 06, 2007 | 72.71 | 72.85 | 72.02 | 72.16 | 813,749 | -0.54(-0.74%) |
Jun 05, 2007 | 73.73 | 73.90 | 72.70 | 72.70 | 845,837 | -1.03(-1.40%) |
Jun 04, 2007 | 74.26 | 74.26 | 73.42 | 73.73 | 754,221 | -0.52(-0.70%) |
Jun 01, 2007 | 73.81 | 74.31 | 73.74 | 74.25 | 1,004,479 | +0.61(+0.82%) |
May 31, 2007 | 74.07 | 74.38 | 73.49 | 73.65 | 993,683 | -0.21(-0.29%) |
May 30, 2007 | 73.95 | 74.17 | 73.12 | 73.86 | 772,964 | -0.09(-0.12%) |
May 29, 2007 | 73.96 | 75.33 | 73.64 | 73.95 | 767,716 | +0.09(+0.12%) |
May 25, 2007 | 73.95 | 74.23 | 73.49 | 73.86 | 619,271 | -0.15(-0.21%) |
May 24, 2007 | 75.25 | 75.55 | 73.95 | 74.01 | 869,379 | -1.25(-1.67%) |
May 23, 2007 | 75.44 | 75.75 | 75.17 | 75.27 | 566,940 | -0.17(-0.22%) |
May 22, 2007 | 75.32 | 75.68 | 74.71 | 75.43 | 715,985 | +0.11(+0.15%) |
May 21, 2007 | 75.06 | 75.37 | 74.51 | 75.32 | 731,580 | +0.16(+0.21%) |
May 18, 2007 | 75.53 | 75.53 | 74.89 | 75.16 | 566,490 | +0.19(+0.26%) |
May 17, 2007 | 74.96 | 75.21 | 74.74 | 74.97 | 593,481 | +0.19(+0.26%) |
May 16, 2007 | 74.35 | 74.79 | 73.99 | 74.77 | 667,103 | +0.65(+0.87%) |
May 15, 2007 | 74.69 | 75.39 | 74.10 | 74.13 | 683,447 | -0.37(-0.50%) |
May 14, 2007 | 74.73 | 75.27 | 74.22 | 74.50 | 574,288 | -0.23(-0.30%) |
May 11, 2007 | 74.45 | 74.97 | 74.27 | 74.73 | 538,151 | +0.44(+0.59%) |
May 10, 2007 | 75.69 | 75.06 | 74.24 | 74.29 | 637,564 | -1.13(-1.49%) |
May 09, 2007 | 75.16 | 75.59 | 75.05 | 75.41 | 596,779 | +0.22(+0.29%) |
May 08, 2007 | 75.24 | 75.39 | 75.01 | 75.19 | 567,840 | -0.49(-0.64%) |
May 07, 2007 | 75.77 | 76.25 | 75.55 | 75.68 | 449,084 | -0.09(-0.12%) |
May 04, 2007 | 75.52 | 75.83 | 75.23 | 75.77 | 481,022 | +0.38(+0.50%) |
May 03, 2007 | 75.39 | 75.57 | 74.85 | 75.39 | 446,985 | +0.33(+0.44%) |
May 02, 2007 | 74.76 | 75.19 | 74.54 | 75.07 | 440,537 | +0.43(+0.57%) |
May 01, 2007 | 74.26 | 74.95 | 73.92 | 74.64 | 838,640 | +0.39(+0.52%) |
Apr 30, 2007 | 75.30 | 75.36 | 74.25 | 74.25 | 1,344,553 | -0.19(-0.25%) |
Apr 27, 2007 | 73.33 | 74.78 | 73.33 | 74.44 | 1,188,011 | -0.53(-0.71%) |
Apr 26, 2007 | 75.03 | 75.43 | 74.28 | 74.97 | 635,615 | -0.43(-0.57%) |
Apr 25, 2007 | 74.76 | 75.45 | 74.73 | 75.41 | 721,083 | +0.65(+0.87%) |
Apr 24, 2007 | 75.19 | 75.67 | 74.35 | 74.76 | 853,934 | -0.01(-0.01%) |
Apr 23, 2007 | 75.76 | 75.76 | 74.63 | 74.77 | 793,957 | -0.99(-1.30%) |
Apr 20, 2007 | 75.89 | 75.99 | 75.16 | 75.75 | 963,094 | +0.69(+0.92%) |
Apr 19, 2007 | 74.39 | 75.45 | 74.26 | 75.07 | 1,283,826 | +0.31(+0.41%) |
Apr 18, 2007 | 73.36 | 75.69 | 73.36 | 74.76 | 1,676,981 | +1.99(+2.73%) |
Apr 17, 2007 | 72.69 | 73.35 | 71.69 | 72.77 | 1,471,107 | +1.03(+1.44%) |
Apr 16, 2007 | 70.83 | 72.34 | 70.76 | 71.74 | 896,348 | +1.13(+1.60%) |
Apr 13, 2007 | 69.75 | 70.65 | 69.49 | 70.61 | 883,773 | +0.83(+1.19%) |
Apr 12, 2007 | 70.08 | 70.11 | 69.36 | 69.79 | 1,024,721 | -0.48(-0.68%) |
Apr 11, 2007 | 70.90 | 70.90 | 70.19 | 70.27 | 795,606 | -0.49(-0.69%) |
Apr 10, 2007 | 70.21 | 70.87 | 70.19 | 70.75 | 857,533 | +0.55(+0.78%) |
Apr 09, 2007 | 70.50 | 70.57 | 69.86 | 70.21 | 861,582 | -0.48(-0.68%) |
Apr 05, 2007 | 69.41 | 70.84 | 69.41 | 70.69 | 941,202 | +0.93(+1.33%) |
Apr 04, 2007 | 70.59 | 70.74 | 69.56 | 69.76 | 1,317,413 | -1.11(-1.57%) |
Apr 03, 2007 | 70.76 | 71.11 | 70.18 | 70.87 | 1,658,837 | +0.21(+0.30%) |