Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 73.29 | 74.85 | 72.10 | 73.01 | 245,075 | -0.05(-0.07%) |
Jun 28, 2007 | 73.50 | 73.51 | 72.11 | 73.06 | 191,200 | -0.31(-0.42%) |
Jun 27, 2007 | 70.35 | 73.43 | 69.27 | 73.37 | 282,778 | +2.72(+3.85%) |
Jun 26, 2007 | 72.41 | 73.12 | 70.42 | 70.65 | 249,762 | -1.62(-2.24%) |
Jun 25, 2007 | 75.35 | 75.46 | 71.16 | 72.27 | 325,182 | -1.20(-1.63%) |
Jun 22, 2007 | 73.69 | 75.14 | 72.42 | 73.47 | 450,083 | +0.28(+0.38%) |
Jun 21, 2007 | 69.57 | 73.75 | 68.95 | 73.19 | 432,970 | +3.21(+4.59%) |
Jun 20, 2007 | 68.33 | 71.99 | 68.16 | 69.98 | 492,400 | +1.97(+2.90%) |
Jun 19, 2007 | 68.84 | 69.06 | 67.31 | 68.01 | 200,500 | -1.13(-1.63%) |
Jun 18, 2007 | 67.75 | 69.81 | 67.31 | 69.14 | 274,100 | +1.43(+2.11%) |
Jun 15, 2007 | 69.54 | 69.54 | 66.85 | 67.71 | 397,500 | -1.05(-1.53%) |
Jun 14, 2007 | 66.30 | 68.98 | 66.30 | 68.76 | 223,700 | +2.46(+3.71%) |
Jun 13, 2007 | 68.09 | 68.23 | 64.91 | 66.30 | 300,100 | -1.71(-2.51%) |
Jun 12, 2007 | 66.89 | 68.68 | 66.26 | 68.01 | 269,800 | +0.72(+1.07%) |
Jun 11, 2007 | 67.01 | 68.34 | 66.71 | 67.29 | 118,704 | +0.33(+0.49%) |
Jun 08, 2007 | 67.93 | 67.93 | 65.70 | 66.96 | 139,114 | -0.99(-1.46%) |
Jun 07, 2007 | 68.70 | 69.48 | 67.50 | 67.95 | 191,803 | -0.76(-1.11%) |
Jun 06, 2007 | 68.60 | 68.97 | 67.78 | 68.71 | 228,142 | +0.14(+0.20%) |
Jun 05, 2007 | 67.91 | 68.67 | 67.50 | 68.57 | 181,927 | +0.31(+0.45%) |
Jun 04, 2007 | 67.50 | 68.36 | 66.57 | 68.26 | 173,179 | +0.68(+1.01%) |
Jun 01, 2007 | 69.03 | 69.03 | 66.10 | 67.58 | 412,942 | -0.94(-1.37%) |
May 31, 2007 | 66.72 | 69.75 | 66.72 | 68.52 | 370,985 | +1.85(+2.77%) |
May 30, 2007 | 66.22 | 66.96 | 65.50 | 66.67 | 349,067 | +0.45(+0.68%) |
May 29, 2007 | 65.73 | 66.75 | 65.66 | 66.22 | 154,966 | +0.49(+0.75%) |
May 25, 2007 | 65.93 | 66.39 | 65.50 | 65.73 | 165,319 | +0.08(+0.12%) |
May 24, 2007 | 66.05 | 68.00 | 65.17 | 65.65 | 325,208 | -0.40(-0.61%) |
May 23, 2007 | 65.23 | 66.26 | 65.22 | 66.05 | 293,119 | +0.65(+0.99%) |
May 22, 2007 | 64.20 | 65.72 | 63.97 | 65.40 | 329,219 | +1.47(+2.30%) |
May 21, 2007 | 62.75 | 63.93 | 61.98 | 63.93 | 250,266 | +1.35(+2.16%) |
May 18, 2007 | 62.60 | 62.95 | 61.15 | 62.58 | 346,941 | -0.03(-0.05%) |
May 17, 2007 | 64.85 | 64.86 | 61.50 | 62.61 | 465,918 | -2.39(-3.68%) |
May 16, 2007 | 66.24 | 66.37 | 63.79 | 65.00 | 260,971 | -0.90(-1.37%) |
May 15, 2007 | 67.49 | 68.09 | 65.62 | 65.90 | 337,535 | +0.78(+1.20%) |
May 14, 2007 | 65.50 | 66.98 | 65.05 | 65.12 | 334,646 | -0.25(-0.38%) |
May 11, 2007 | 65.28 | 65.96 | 64.57 | 65.37 | 255,182 | +0.06(+0.09%) |
May 10, 2007 | 66.19 | 66.24 | 64.50 | 65.31 | 109,088 | -1.29(-1.94%) |
May 09, 2007 | 66.04 | 66.87 | 65.14 | 66.60 | 181,931 | +0.23(+0.35%) |
May 08, 2007 | 67.42 | 67.72 | 65.71 | 66.37 | 145,036 | -1.12(-1.66%) |
May 07, 2007 | 69.10 | 69.10 | 66.37 | 67.49 | 237,915 | -1.75(-2.53%) |
May 04, 2007 | 66.64 | 69.26 | 65.86 | 69.24 | 358,586 | +2.65(+3.98%) |
May 03, 2007 | 66.67 | 70.12 | 65.45 | 66.59 | 753,630 | +2.35(+3.66%) |
May 02, 2007 | 60.07 | 64.32 | 60.05 | 64.24 | 270,009 | +3.80(+6.29%) |
May 01, 2007 | 60.21 | 61.00 | 59.35 | 60.44 | 156,302 | -0.11(-0.18%) |
Apr 30, 2007 | 59.91 | 61.45 | 59.91 | 60.55 | 188,051 | +0.54(+0.90%) |
Apr 27, 2007 | 60.50 | 60.90 | 59.90 | 60.01 | 238,040 | -0.79(-1.30%) |
Apr 26, 2007 | 61.57 | 62.14 | 60.59 | 60.80 | 256,567 | -1.14(-1.84%) |
Apr 25, 2007 | 62.73 | 63.15 | 61.69 | 61.94 | 148,223 | -0.94(-1.49%) |
Apr 24, 2007 | 63.62 | 63.93 | 61.87 | 62.88 | 157,162 | -0.49(-0.77%) |
Apr 23, 2007 | 64.37 | 65.09 | 63.18 | 63.37 | 74,119 | -0.86(-1.34%) |
Apr 20, 2007 | 64.73 | 64.85 | 63.16 | 64.23 | 118,526 | -0.03(-0.05%) |
Apr 19, 2007 | 62.76 | 64.44 | 62.76 | 64.26 | 112,781 | +0.85(+1.34%) |
Apr 18, 2007 | 65.02 | 65.35 | 63.27 | 63.41 | 128,695 | -2.16(-3.29%) |
Apr 17, 2007 | 64.84 | 66.07 | 64.61 | 65.57 | 190,667 | +0.95(+1.47%) |
Apr 16, 2007 | 65.00 | 65.63 | 64.50 | 64.62 | 139,542 | -0.75(-1.15%) |
Apr 13, 2007 | 64.66 | 65.45 | 64.25 | 65.37 | 233,565 | +0.87(+1.35%) |
Apr 12, 2007 | 61.68 | 64.74 | 61.68 | 64.50 | 162,599 | +2.37(+3.81%) |
Apr 11, 2007 | 62.75 | 62.79 | 61.21 | 62.13 | 164,542 | -0.72(-1.15%) |
Apr 10, 2007 | 61.92 | 62.93 | 61.91 | 62.85 | 105,272 | +0.79(+1.27%) |
Apr 09, 2007 | 63.55 | 63.55 | 61.96 | 62.06 | 214,009 | -1.00(-1.59%) |
Apr 05, 2007 | 62.10 | 63.11 | 61.99 | 63.06 | 141,284 | +0.99(+1.59%) |
Apr 04, 2007 | 61.82 | 62.38 | 61.82 | 62.07 | 197,768 | -0.02(-0.03%) |
Apr 03, 2007 | 61.75 | 62.30 | 61.46 | 62.09 | 314,312 | +0.75(+1.22%) |