Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 83.55 | 83.81 | 82.74 | 83.35 | 162,400 | +0.98(+1.19%) |
Jun 28, 2007 | 82.14 | 82.69 | 82.09 | 82.37 | 195,600 | +1.41(+1.74%) |
Jun 27, 2007 | 80.48 | 80.99 | 80.14 | 80.96 | 166,400 | +0.42(+0.52%) |
Jun 26, 2007 | 81.55 | 81.63 | 80.31 | 80.54 | 187,300 | -0.45(-0.56%) |
Jun 25, 2007 | 81.18 | 81.82 | 80.81 | 80.99 | 228,000 | -0.09(-0.11%) |
Jun 22, 2007 | 81.64 | 81.85 | 80.61 | 81.08 | 341,900 | -0.99(-1.21%) |
Jun 21, 2007 | 81.71 | 82.10 | 81.30 | 82.07 | 164,900 | +1.65(+2.05%) |
Jun 20, 2007 | 81.72 | 81.78 | 80.30 | 80.42 | 375,000 | -0.28(-0.35%) |
Jun 19, 2007 | 81.28 | 81.28 | 80.52 | 80.70 | 155,300 | -0.11(-0.14%) |
Jun 18, 2007 | 80.89 | 81.04 | 80.55 | 80.81 | 136,400 | +1.03(+1.29%) |
Jun 15, 2007 | 80.50 | 80.92 | 80.22 | 79.78 | 475,300 | +0.89(+1.13%) |
Jun 14, 2007 | 77.85 | 78.99 | 77.81 | 78.89 | 151,900 | +1.62(+2.09%) |
Jun 13, 2007 | 77.10 | 77.77 | 76.88 | 77.27 | 161,000 | +0.07(+0.09%) |
Jun 12, 2007 | 77.14 | 77.88 | 76.73 | 77.20 | 125,000 | -1.04(-1.33%) |
Jun 11, 2007 | 77.82 | 78.79 | 77.62 | 78.24 | 268,800 | -0.58(-0.74%) |
Jun 08, 2007 | 78.44 | 78.89 | 78.01 | 78.82 | 468,000 | +1.47(+1.90%) |
Jun 07, 2007 | 77.62 | 78.55 | 77.31 | 77.35 | 315,700 | -0.39(-0.50%) |
Jun 06, 2007 | 78.34 | 78.23 | 77.36 | 77.74 | 164,800 | -0.31(-0.40%) |
Jun 05, 2007 | 78.03 | 78.65 | 77.83 | 78.05 | 154,500 | -0.20(-0.26%) |
Jun 04, 2007 | 77.57 | 78.25 | 77.48 | 78.25 | 173,000 | +1.40(+1.82%) |
Jun 01, 2007 | 76.27 | 76.95 | 76.17 | 76.85 | 165,500 | +1.10(+1.45%) |
May 31, 2007 | 75.57 | 76.09 | 75.46 | 75.75 | 155,600 | +0.42(+0.56%) |
May 30, 2007 | 74.18 | 75.35 | 74.18 | 75.33 | 159,000 | +0.39(+0.52%) |
May 29, 2007 | 75.46 | 75.52 | 74.88 | 74.94 | 127,200 | -1.13(-1.49%) |
May 25, 2007 | 75.83 | 76.46 | 75.57 | 76.07 | 153,100 | +0.64(+0.85%) |
May 24, 2007 | 76.75 | 76.96 | 75.26 | 75.43 | 221,600 | -0.82(-1.08%) |
May 23, 2007 | 76.68 | 76.96 | 76.07 | 76.25 | 201,200 | +0.30(+0.39%) |
May 22, 2007 | 76.90 | 76.93 | 75.95 | 75.95 | 190,800 | -0.66(-0.86%) |
May 21, 2007 | 76.93 | 77.09 | 76.48 | 76.61 | 468,600 | +0.93(+1.23%) |
May 18, 2007 | 75.36 | 76.06 | 75.36 | 75.68 | 169,800 | +1.61(+2.17%) |
May 17, 2007 | 72.91 | 74.28 | 72.88 | 74.07 | 276,200 | +2.37(+3.31%) |
May 16, 2007 | 72.16 | 72.17 | 71.02 | 71.70 | 197,100 | +0.28(+0.39%) |
May 15, 2007 | 71.54 | 71.96 | 71.29 | 71.42 | 365,400 | -0.33(-0.46%) |
May 14, 2007 | 71.47 | 71.99 | 71.42 | 71.75 | 209,400 | +0.13(+0.18%) |
May 11, 2007 | 70.98 | 71.68 | 70.84 | 71.62 | 189,100 | +0.88(+1.24%) |
May 10, 2007 | 71.74 | 71.93 | 70.70 | 70.74 | 228,400 | -1.79(-2.47%) |
May 09, 2007 | 72.62 | 72.91 | 72.02 | 72.53 | 150,500 | -1.03(-1.40%) |
May 08, 2007 | 73.26 | 73.61 | 72.86 | 73.56 | 123,200 | -0.24(-0.33%) |
May 07, 2007 | 73.80 | 74.04 | 73.63 | 73.80 | 51,800 | -0.10(-0.14%) |
May 04, 2007 | 73.98 | 74.70 | 73.81 | 73.90 | 187,800 | +0.70(+0.96%) |
May 03, 2007 | 73.62 | 73.63 | 73.16 | 73.20 | 238,300 | +0.98(+1.36%) |
May 02, 2007 | 71.84 | 72.60 | 71.70 | 72.22 | 217,900 | +1.17(+1.65%) |
May 01, 2007 | 71.29 | 71.42 | 70.77 | 71.05 | 362,400 | +0.34(+0.48%) |
Apr 30, 2007 | 71.44 | 71.66 | 70.68 | 70.71 | 223,100 | -0.73(-1.02%) |
Apr 27, 2007 | 71.33 | 71.53 | 70.72 | 71.44 | 247,500 | +0.00(+0.00%) |
Apr 26, 2007 | 71.48 | 71.67 | 71.07 | 71.44 | 190,200 | -0.65(-0.90%) |
Apr 25, 2007 | 71.73 | 72.16 | 71.40 | 72.09 | 151,300 | +1.07(+1.51%) |
Apr 24, 2007 | 71.50 | 71.60 | 70.72 | 71.02 | 413,200 | -0.38(-0.53%) |
Apr 23, 2007 | 71.52 | 71.99 | 71.35 | 71.40 | 353,500 | +0.20(+0.28%) |
Apr 20, 2007 | 70.88 | 71.20 | 70.80 | 71.20 | 164,800 | +0.82(+1.17%) |
Apr 19, 2007 | 70.25 | 70.74 | 70.08 | 70.38 | 177,400 | -0.17(-0.24%) |
Apr 18, 2007 | 70.57 | 70.71 | 70.38 | 70.55 | 201,300 | +0.08(+0.11%) |
Apr 17, 2007 | 70.39 | 70.88 | 70.22 | 70.47 | 290,400 | +0.53(+0.76%) |
Apr 16, 2007 | 69.71 | 69.94 | 69.48 | 69.94 | 175,700 | +0.47(+0.68%) |
Apr 13, 2007 | 68.98 | 69.48 | 68.79 | 69.47 | 212,700 | +1.30(+1.91%) |
Apr 12, 2007 | 67.31 | 68.19 | 67.29 | 68.17 | 208,200 | +1.12(+1.67%) |
Apr 11, 2007 | 67.47 | 67.66 | 67.00 | 67.05 | 228,200 | +0.13(+0.19%) |
Apr 10, 2007 | 66.92 | 67.09 | 66.65 | 66.92 | 386,000 | +0.01(+0.01%) |
Apr 09, 2007 | 67.29 | 67.58 | 66.86 | 66.91 | 94,800 | -0.38(-0.56%) |
Apr 05, 2007 | 66.97 | 67.37 | 66.86 | 67.29 | 133,500 | +0.69(+1.04%) |
Apr 04, 2007 | 66.51 | 66.73 | 66.36 | 66.60 | 224,800 | -0.54(-0.80%) |
Apr 03, 2007 | 66.84 | 67.14 | 66.60 | 67.14 | 334,200 | +0.14(+0.21%) |