Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 75.75 | 75.83 | 74.87 | 75.30 | 199,700 | -0.05(-0.07%) |
Jun 28, 2007 | 75.48 | 75.81 | 75.22 | 75.35 | 123,600 | +0.48(+0.64%) |
Jun 27, 2007 | 74.07 | 74.93 | 73.93 | 74.87 | 286,900 | +0.76(+1.03%) |
Jun 26, 2007 | 74.73 | 75.35 | 74.03 | 74.11 | 219,600 | -0.89(-1.19%) |
Jun 25, 2007 | 75.24 | 75.96 | 74.77 | 75.00 | 169,600 | -0.42(-0.56%) |
Jun 22, 2007 | 75.61 | 76.07 | 75.22 | 75.42 | 188,900 | -0.09(-0.12%) |
Jun 21, 2007 | 74.86 | 75.53 | 74.06 | 75.51 | 761,500 | +0.22(+0.29%) |
Jun 20, 2007 | 76.71 | 76.75 | 75.22 | 75.29 | 392,500 | -1.09(-1.43%) |
Jun 19, 2007 | 76.11 | 76.54 | 75.46 | 76.38 | 759,100 | +1.37(+1.83%) |
Jun 18, 2007 | 75.80 | 75.93 | 74.83 | 75.01 | 280,400 | -0.36(-0.48%) |
Jun 15, 2007 | 75.78 | 75.89 | 75.17 | 75.37 | 430,900 | +1.55(+2.10%) |
Jun 14, 2007 | 73.48 | 74.17 | 73.48 | 73.82 | 320,100 | +1.05(+1.44%) |
Jun 13, 2007 | 71.69 | 72.83 | 71.64 | 72.77 | 242,300 | +1.98(+2.80%) |
Jun 12, 2007 | 70.95 | 71.75 | 70.66 | 70.79 | 154,200 | -0.23(-0.32%) |
Jun 11, 2007 | 70.63 | 72.15 | 70.50 | 71.02 | 543,600 | +0.85(+1.21%) |
Jun 08, 2007 | 69.76 | 70.30 | 68.59 | 70.17 | 423,200 | +0.92(+1.33%) |
Jun 07, 2007 | 70.37 | 71.02 | 69.05 | 69.25 | 552,200 | -2.36(-3.30%) |
Jun 06, 2007 | 73.11 | 73.43 | 71.49 | 71.61 | 358,400 | -2.03(-2.76%) |
Jun 05, 2007 | 73.82 | 74.21 | 73.46 | 73.64 | 297,500 | -0.13(-0.18%) |
Jun 04, 2007 | 72.89 | 73.77 | 72.90 | 73.77 | 305,500 | +0.92(+1.26%) |
Jun 01, 2007 | 72.98 | 73.17 | 72.58 | 72.85 | 226,700 | +0.97(+1.35%) |
May 31, 2007 | 71.65 | 72.35 | 71.59 | 71.88 | 192,100 | +0.99(+1.40%) |
May 30, 2007 | 69.36 | 70.89 | 69.35 | 70.89 | 175,800 | +0.42(+0.60%) |
May 29, 2007 | 70.74 | 71.17 | 70.25 | 70.47 | 87,100 | -0.20(-0.28%) |
May 25, 2007 | 70.49 | 71.11 | 70.15 | 70.67 | 134,600 | +0.61(+0.87%) |
May 24, 2007 | 70.51 | 70.93 | 70.04 | 70.06 | 243,600 | -0.33(-0.47%) |
May 23, 2007 | 70.99 | 71.25 | 70.38 | 70.39 | 232,304 | -1.40(-1.95%) |
May 22, 2007 | 72.41 | 72.60 | 71.46 | 71.79 | 183,600 | +0.30(+0.42%) |
May 21, 2007 | 72.00 | 72.22 | 71.36 | 71.49 | 1,065,300 | +2.27(+3.28%) |
May 18, 2007 | 69.09 | 69.50 | 68.91 | 69.22 | 303,700 | +2.31(+3.45%) |
May 17, 2007 | 66.72 | 67.20 | 66.48 | 66.91 | 128,300 | -0.50(-0.74%) |
May 16, 2007 | 67.77 | 67.93 | 67.02 | 67.41 | 143,500 | -0.35(-0.52%) |
May 15, 2007 | 67.35 | 68.50 | 67.24 | 67.76 | 194,500 | +0.69(+1.03%) |
May 14, 2007 | 67.60 | 67.66 | 66.83 | 67.07 | 176,237 | -0.83(-1.22%) |
May 11, 2007 | 66.81 | 68.04 | 66.46 | 67.90 | 286,500 | +0.76(+1.13%) |
May 10, 2007 | 68.35 | 68.65 | 67.07 | 67.14 | 298,700 | -1.77(-2.57%) |
May 09, 2007 | 68.56 | 69.00 | 68.42 | 68.91 | 138,200 | +0.41(+0.60%) |
May 08, 2007 | 68.81 | 68.93 | 68.18 | 68.50 | 485,600 | -2.70(-3.79%) |
May 07, 2007 | 70.25 | 71.30 | 69.87 | 71.20 | 255,952 | +0.93(+1.33%) |
May 04, 2007 | 69.95 | 70.37 | 69.80 | 70.27 | 111,300 | -0.12(-0.17%) |
May 03, 2007 | 70.27 | 70.39 | 69.70 | 70.39 | 303,200 | +1.21(+1.75%) |
May 02, 2007 | 68.40 | 69.37 | 68.34 | 69.18 | 405,600 | +0.27(+0.39%) |
May 01, 2007 | 68.39 | 69.12 | 68.25 | 68.91 | 418,500 | +0.53(+0.78%) |
Apr 30, 2007 | 68.60 | 69.00 | 68.27 | 68.38 | 238,300 | +0.01(+0.01%) |
Apr 27, 2007 | 67.56 | 68.46 | 67.56 | 68.37 | 313,900 | -0.08(-0.12%) |
Apr 26, 2007 | 68.99 | 68.99 | 68.20 | 68.45 | 163,100 | +0.15(+0.22%) |
Apr 25, 2007 | 68.44 | 68.57 | 67.66 | 68.30 | 483,100 | +0.56(+0.83%) |
Apr 24, 2007 | 67.94 | 67.99 | 67.20 | 67.74 | 485,200 | +1.19(+1.79%) |
Apr 23, 2007 | 66.50 | 67.14 | 66.42 | 66.55 | 223,000 | -0.94(-1.39%) |
Apr 20, 2007 | 67.23 | 67.67 | 67.09 | 67.49 | 539,900 | +0.63(+0.94%) |
Apr 19, 2007 | 66.29 | 67.21 | 66.20 | 66.86 | 154,300 | +0.18(+0.27%) |
Apr 18, 2007 | 66.41 | 66.91 | 66.11 | 66.68 | 240,300 | -0.78(-1.16%) |
Apr 17, 2007 | 67.37 | 68.03 | 67.22 | 67.46 | 217,800 | +0.13(+0.19%) |
Apr 16, 2007 | 67.00 | 67.48 | 66.99 | 67.33 | 98,800 | +0.42(+0.63%) |
Apr 13, 2007 | 66.08 | 67.06 | 65.85 | 66.91 | 282,700 | +1.56(+2.39%) |
Apr 12, 2007 | 64.83 | 65.44 | 64.48 | 65.35 | 250,800 | -0.30(-0.46%) |
Apr 11, 2007 | 66.75 | 66.76 | 65.50 | 65.65 | 133,800 | -1.10(-1.65%) |
Apr 10, 2007 | 66.60 | 66.99 | 66.60 | 66.75 | 495,700 | +0.84(+1.27%) |
Apr 09, 2007 | 66.10 | 66.44 | 65.75 | 65.91 | 78,700 | -0.06(-0.09%) |
Apr 05, 2007 | 65.53 | 66.14 | 65.53 | 65.97 | 374,900 | +1.07(+1.65%) |
Apr 04, 2007 | 64.31 | 65.19 | 64.21 | 64.90 | 109,000 | +0.65(+1.01%) |
Apr 03, 2007 | 63.66 | 64.50 | 63.56 | 64.25 | 114,400 | +0.59(+0.93%) |