Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 89.06 | 89.77 | 88.80 | 89.33 | 870,678 | -0.13(-0.14%) |
Jun 28, 2007 | 88.91 | 89.78 | 88.71 | 89.45 | 821,741 | +1.56(+1.77%) |
Jun 27, 2007 | 86.52 | 87.96 | 86.02 | 87.90 | 756,630 | +0.73(+0.84%) |
Jun 26, 2007 | 87.93 | 88.23 | 86.63 | 87.16 | 807,094 | -0.46(-0.53%) |
Jun 25, 2007 | 88.32 | 88.76 | 87.31 | 87.63 | 1,277,789 | -2.05(-2.28%) |
Jun 22, 2007 | 90.60 | 90.61 | 89.28 | 89.67 | 1,069,579 | -1.68(-1.84%) |
Jun 21, 2007 | 91.32 | 91.35 | 90.00 | 91.35 | 2,016,655 | +2.97(+3.37%) |
Jun 20, 2007 | 89.72 | 90.12 | 88.15 | 88.38 | 2,088,559 | +2.67(+3.12%) |
Jun 19, 2007 | 85.52 | 86.07 | 84.90 | 85.70 | 852,035 | +0.27(+0.32%) |
Jun 18, 2007 | 85.58 | 85.91 | 85.04 | 85.43 | 615,515 | +1.53(+1.83%) |
Jun 15, 2007 | 83.03 | 83.93 | 83.03 | 83.90 | 796,608 | +1.47(+1.79%) |
Jun 14, 2007 | 81.67 | 82.85 | 81.59 | 82.43 | 1,100,871 | +0.87(+1.07%) |
Jun 13, 2007 | 80.51 | 81.64 | 80.45 | 81.56 | 819,245 | +1.41(+1.76%) |
Jun 12, 2007 | 80.63 | 81.02 | 79.89 | 80.15 | 721,874 | -0.90(-1.11%) |
Jun 11, 2007 | 80.54 | 81.71 | 79.97 | 81.05 | 651,331 | +0.14(+0.18%) |
Jun 08, 2007 | 79.79 | 80.90 | 79.79 | 80.90 | 1,116,264 | +1.66(+2.10%) |
Jun 07, 2007 | 80.30 | 80.94 | 79.24 | 79.24 | 1,431,375 | -0.83(-1.04%) |
Jun 06, 2007 | 80.96 | 81.04 | 79.91 | 80.07 | 1,213,927 | -1.58(-1.94%) |
Jun 05, 2007 | 81.77 | 81.94 | 80.97 | 81.65 | 1,189,603 | +2.88(+3.66%) |
Jun 04, 2007 | 78.25 | 79.09 | 78.25 | 78.76 | 686,588 | +0.24(+0.31%) |
Jun 01, 2007 | 78.12 | 78.70 | 78.16 | 78.52 | 586,554 | +0.88(+1.13%) |
May 31, 2007 | 78.70 | 78.76 | 77.21 | 77.65 | 885,324 | +0.79(+1.03%) |
May 30, 2007 | 76.30 | 76.90 | 75.10 | 76.85 | 868,426 | -0.14(-0.18%) |
May 29, 2007 | 78.10 | 78.00 | 76.50 | 76.99 | 764,318 | -0.48(-0.62%) |
May 25, 2007 | 76.38 | 77.64 | 76.38 | 77.47 | 578,232 | +1.59(+2.10%) |
May 24, 2007 | 77.32 | 78.18 | 75.62 | 75.88 | 1,217,050 | -1.97(-2.53%) |
May 23, 2007 | 78.40 | 79.30 | 77.68 | 77.85 | 843,879 | -0.16(-0.21%) |
May 22, 2007 | 78.70 | 79.15 | 77.89 | 78.01 | 784,125 | -0.81(-1.03%) |
May 21, 2007 | 78.64 | 79.56 | 78.47 | 78.82 | 1,330,075 | +0.03(+0.04%) |
May 18, 2007 | 78.67 | 79.16 | 78.40 | 78.79 | 788,286 | -0.39(-0.49%) |
May 17, 2007 | 78.40 | 79.57 | 77.92 | 79.19 | 1,002,415 | +0.78(+1.00%) |
May 16, 2007 | 77.20 | 78.46 | 77.50 | 78.40 | 1,250,173 | +1.37(+1.78%) |
May 15, 2007 | 77.35 | 78.01 | 76.79 | 77.03 | 1,139,486 | -0.32(-0.41%) |
May 14, 2007 | 77.51 | 78.36 | 77.06 | 77.35 | 1,231,571 | -0.29(-0.37%) |
May 11, 2007 | 74.83 | 78.40 | 75.26 | 77.64 | 2,677,151 | +3.80(+5.15%) |
May 10, 2007 | 74.93 | 75.21 | 73.60 | 73.84 | 1,426,938 | -2.62(-3.43%) |
May 09, 2007 | 76.00 | 76.46 | 75.58 | 76.46 | 1,067,249 | +0.22(+0.29%) |
May 08, 2007 | 76.24 | 76.54 | 76.00 | 76.24 | 1,757,499 | -0.45(-0.59%) |
May 07, 2007 | 77.59 | 77.65 | 76.61 | 76.69 | 2,022,187 | +1.03(+1.37%) |
May 04, 2007 | 76.54 | 77.98 | 75.27 | 75.65 | 3,142,073 | +2.80(+3.84%) |
May 03, 2007 | 69.69 | 73.74 | 68.79 | 72.85 | 4,907,823 | +3.90(+5.65%) |
May 02, 2007 | 68.28 | 69.06 | 68.15 | 68.95 | 672,187 | +1.06(+1.57%) |
May 01, 2007 | 67.53 | 68.41 | 67.46 | 67.89 | 678,423 | +0.52(+0.77%) |
Apr 30, 2007 | 68.79 | 68.79 | 67.36 | 67.37 | 997,292 | -1.71(-2.47%) |
Apr 27, 2007 | 69.78 | 69.78 | 68.64 | 69.08 | 344,855 | -0.78(-1.12%) |
Apr 26, 2007 | 69.69 | 70.27 | 69.58 | 69.86 | 764,622 | -0.17(-0.24%) |
Apr 25, 2007 | 68.91 | 70.03 | 68.85 | 70.03 | 862,757 | +1.27(+1.84%) |
Apr 24, 2007 | 68.80 | 69.09 | 68.55 | 68.76 | 427,607 | -0.31(-0.44%) |
Apr 23, 2007 | 69.40 | 69.49 | 68.72 | 69.07 | 744,569 | -1.05(-1.49%) |
Apr 20, 2007 | 69.28 | 70.11 | 69.16 | 70.11 | 881,662 | +1.74(+2.55%) |
Apr 19, 2007 | 69.24 | 69.25 | 68.20 | 68.37 | 902,967 | -1.15(-1.65%) |
Apr 18, 2007 | 69.69 | 69.93 | 69.19 | 69.52 | 483,025 | +0.05(+0.08%) |
Apr 17, 2007 | 69.69 | 70.38 | 69.04 | 69.46 | 885,823 | -1.10(-1.56%) |
Apr 16, 2007 | 70.32 | 70.59 | 69.66 | 70.56 | 666,293 | +0.62(+0.88%) |
Apr 13, 2007 | 69.97 | 70.06 | 69.63 | 69.94 | 613,598 | -0.62(-0.88%) |
Apr 12, 2007 | 69.59 | 70.71 | 69.28 | 70.56 | 823,822 | +0.97(+1.40%) |
Apr 11, 2007 | 70.29 | 70.44 | 69.45 | 69.59 | 1,134,283 | -0.61(-0.87%) |
Apr 10, 2007 | 69.99 | 70.66 | 69.69 | 70.20 | 926,269 | -0.64(-0.90%) |
Apr 09, 2007 | 71.28 | 71.61 | 70.83 | 70.84 | 828,607 | -0.12(-0.17%) |
Apr 05, 2007 | 70.96 | 71.19 | 70.89 | 70.96 | 226,199 | +0.01(+0.02%) |
Apr 04, 2007 | 71.16 | 71.34 | 70.47 | 70.95 | 650,116 | -0.43(-0.60%) |
Apr 03, 2007 | 71.10 | 71.54 | 70.72 | 71.37 | 738,519 | +0.25(+0.35%) |