Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 77.65 | 78.41 | 76.75 | 77.92 | 1,590,087 | +0.31(+0.40%) |
Jun 28, 2007 | 79.07 | 79.07 | 77.34 | 77.60 | 1,551,873 | -0.99(-1.26%) |
Jun 27, 2007 | 78.93 | 79.45 | 77.23 | 78.60 | 1,786,453 | -0.49(-0.62%) |
Jun 26, 2007 | 78.31 | 80.94 | 78.19 | 79.09 | 3,793,959 | +1.25(+1.60%) |
Jun 25, 2007 | 77.67 | 78.90 | 76.51 | 77.84 | 2,644,597 | +1.11(+1.44%) |
Jun 22, 2007 | 78.41 | 79.40 | 76.43 | 76.74 | 3,689,880 | -0.07(-0.09%) |
Jun 21, 2007 | 76.75 | 77.05 | 75.71 | 76.80 | 3,116,643 | +0.66(+0.87%) |
Jun 20, 2007 | 74.45 | 77.44 | 72.83 | 76.14 | 16,433,448 | -5.57(-6.82%) |
Jun 19, 2007 | 81.81 | 82.54 | 81.02 | 81.71 | 1,101,766 | -0.19(-0.23%) |
Jun 18, 2007 | 81.71 | 82.08 | 80.78 | 81.90 | 1,754,167 | +0.94(+1.17%) |
Jun 15, 2007 | 79.35 | 82.35 | 79.13 | 80.96 | 3,454,029 | +3.29(+4.23%) |
Jun 14, 2007 | 77.70 | 78.34 | 77.36 | 77.67 | 1,318,457 | +0.18(+0.23%) |
Jun 13, 2007 | 77.46 | 78.03 | 77.17 | 77.49 | 1,403,990 | +0.21(+0.27%) |
Jun 12, 2007 | 77.75 | 77.93 | 76.40 | 77.28 | 1,570,080 | -0.61(-0.79%) |
Jun 11, 2007 | 77.93 | 78.52 | 76.83 | 77.90 | 1,347,567 | -0.01(-0.01%) |
Jun 08, 2007 | 76.33 | 78.10 | 76.29 | 77.91 | 1,701,824 | +1.34(+1.75%) |
Jun 07, 2007 | 77.65 | 78.41 | 75.82 | 76.57 | 2,647,298 | -1.18(-1.52%) |
Jun 06, 2007 | 78.08 | 79.31 | 77.26 | 77.75 | 3,506,323 | -1.22(-1.54%) |
Jun 05, 2007 | 76.42 | 79.37 | 76.14 | 78.96 | 7,253,959 | +3.56(+4.72%) |
Jun 04, 2007 | 74.52 | 75.78 | 74.52 | 75.40 | 2,125,198 | +0.66(+0.88%) |
Jun 01, 2007 | 74.94 | 75.15 | 74.26 | 74.74 | 2,380,386 | -0.39(-0.52%) |
May 31, 2007 | 74.86 | 75.19 | 73.92 | 75.13 | 1,879,855 | +0.29(+0.39%) |
May 30, 2007 | 74.91 | 75.72 | 73.78 | 74.84 | 3,430,317 | -0.37(-0.49%) |
May 29, 2007 | 73.40 | 75.24 | 73.06 | 75.20 | 4,106,535 | +2.69(+3.71%) |
May 25, 2007 | 74.16 | 74.39 | 71.51 | 72.51 | 5,176,862 | +0.00(+0.00%) |
May 24, 2007 | 74.06 | 74.86 | 72.38 | 72.51 | 4,391,622 | -1.55(-2.09%) |
May 23, 2007 | 76.06 | 76.31 | 73.90 | 74.06 | 6,629,176 | -1.49(-1.98%) |
May 22, 2007 | 74.62 | 77.70 | 74.28 | 75.55 | 20,457,724 | +16.09(+27.05%) |
May 21, 2007 | 59.33 | 59.87 | 58.92 | 59.47 | 1,702,826 | +0.14(+0.24%) |
May 18, 2007 | 60.26 | 60.80 | 58.84 | 59.33 | 1,496,763 | -0.83(-1.38%) |
May 17, 2007 | 60.22 | 61.10 | 59.54 | 60.16 | 2,257,058 | +1.24(+2.10%) |
May 16, 2007 | 58.57 | 59.35 | 58.41 | 58.92 | 1,977,579 | +1.05(+1.81%) |
May 15, 2007 | 58.81 | 59.26 | 57.79 | 57.87 | 1,777,413 | -0.87(-1.48%) |
May 14, 2007 | 59.70 | 59.90 | 58.64 | 58.74 | 1,396,685 | -0.88(-1.47%) |
May 11, 2007 | 59.77 | 60.37 | 58.96 | 59.62 | 1,682,588 | +0.13(+0.22%) |
May 10, 2007 | 60.74 | 60.84 | 59.30 | 59.49 | 1,199,596 | -1.47(-2.42%) |
May 09, 2007 | 60.27 | 61.23 | 59.86 | 60.96 | 1,129,818 | +0.22(+0.36%) |
May 08, 2007 | 60.18 | 60.93 | 59.72 | 60.74 | 1,769,656 | +0.56(+0.93%) |
May 07, 2007 | 61.31 | 61.26 | 59.33 | 60.18 | 3,333,203 | -0.90(-1.47%) |
May 04, 2007 | 61.76 | 62.73 | 60.57 | 61.08 | 2,084,654 | -0.68(-1.10%) |
May 03, 2007 | 63.15 | 63.47 | 61.46 | 61.76 | 3,637,918 | -2.78(-4.30%) |
May 02, 2007 | 63.08 | 65.06 | 62.95 | 64.54 | 1,612,781 | +1.42(+2.24%) |
May 01, 2007 | 63.39 | 63.78 | 62.99 | 63.12 | 1,287,652 | -0.41(-0.64%) |
Apr 30, 2007 | 65.37 | 65.39 | 63.53 | 63.53 | 1,041,987 | -1.62(-2.49%) |
Apr 27, 2007 | 66.32 | 66.36 | 64.92 | 65.15 | 1,127,384 | -1.47(-2.21%) |
Apr 26, 2007 | 65.71 | 67.20 | 65.71 | 66.63 | 1,283,131 | +0.86(+1.31%) |
Apr 25, 2007 | 66.58 | 66.58 | 65.65 | 65.77 | 989,557 | -0.18(-0.27%) |
Apr 24, 2007 | 67.05 | 67.32 | 65.47 | 65.95 | 1,066,515 | -0.61(-0.92%) |
Apr 23, 2007 | 67.17 | 67.41 | 66.50 | 66.56 | 934,934 | -0.66(-0.98%) |
Apr 20, 2007 | 67.97 | 68.30 | 67.03 | 67.22 | 958,380 | -0.15(-0.22%) |
Apr 19, 2007 | 68.02 | 68.37 | 66.75 | 67.37 | 1,486,028 | -1.07(-1.56%) |
Apr 18, 2007 | 67.97 | 70.23 | 67.81 | 68.44 | 2,401,775 | +0.39(+0.57%) |
Apr 17, 2007 | 68.16 | 68.36 | 67.23 | 68.05 | 682,781 | -0.01(-0.01%) |
Apr 16, 2007 | 68.55 | 68.91 | 67.97 | 68.06 | 747,006 | -0.46(-0.68%) |
Apr 13, 2007 | 68.02 | 68.57 | 67.59 | 68.53 | 554,253 | +0.61(+0.90%) |
Apr 12, 2007 | 67.15 | 68.09 | 66.33 | 67.91 | 745,714 | +0.77(+1.15%) |
Apr 11, 2007 | 68.02 | 68.09 | 66.55 | 67.14 | 875,231 | -0.66(-0.98%) |
Apr 10, 2007 | 69.14 | 69.14 | 67.52 | 67.80 | 840,086 | -0.76(-1.10%) |
Apr 09, 2007 | 68.20 | 68.95 | 67.87 | 68.55 | 734,228 | +0.47(+0.69%) |
Apr 05, 2007 | 68.77 | 69.70 | 68.05 | 68.08 | 874,701 | -0.91(-1.31%) |
Apr 04, 2007 | 68.96 | 69.10 | 68.09 | 68.99 | 742,909 | +0.43(+0.62%) |
Apr 03, 2007 | 68.02 | 69.05 | 68.01 | 68.56 | 1,157,447 | +0.94(+1.40%) |