Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 84.08 | 84.28 | 82.88 | 83.31 | 332,590 | -0.50(-0.60%) |
Jun 28, 2007 | 84.04 | 84.15 | 83.47 | 83.81 | 288,361 | -0.23(-0.27%) |
Jun 27, 2007 | 82.85 | 84.12 | 82.45 | 84.04 | 656,641 | +0.80(+0.97%) |
Jun 26, 2007 | 84.18 | 84.20 | 83.08 | 83.23 | 940,734 | -0.83(-0.99%) |
Jun 25, 2007 | 83.94 | 84.89 | 83.83 | 84.06 | 860,597 | +0.17(+0.21%) |
Jun 22, 2007 | 84.26 | 84.47 | 83.41 | 83.89 | 336,969 | -0.26(-0.30%) |
Jun 21, 2007 | 83.81 | 84.54 | 83.21 | 84.15 | 380,869 | +0.38(+0.46%) |
Jun 20, 2007 | 84.04 | 85.07 | 83.70 | 83.76 | 702,622 | -0.37(-0.43%) |
Jun 19, 2007 | 83.74 | 84.36 | 83.51 | 84.13 | 371,345 | +0.00(+0.00%) |
Jun 18, 2007 | 84.72 | 84.86 | 84.03 | 84.13 | 155,128 | -0.69(-0.82%) |
Jun 15, 2007 | 85.31 | 85.73 | 84.69 | 84.82 | 797,429 | +0.37(+0.43%) |
Jun 14, 2007 | 83.26 | 84.71 | 83.26 | 84.46 | 838,701 | +1.28(+1.54%) |
Jun 13, 2007 | 82.21 | 83.31 | 81.91 | 83.18 | 274,239 | +1.22(+1.49%) |
Jun 12, 2007 | 82.85 | 83.17 | 81.93 | 81.95 | 432,871 | -1.49(-1.78%) |
Jun 11, 2007 | 83.49 | 84.08 | 83.15 | 83.44 | 629,053 | -0.41(-0.49%) |
Jun 08, 2007 | 82.84 | 83.93 | 82.58 | 83.85 | 1,914,859 | +1.21(+1.46%) |
Jun 07, 2007 | 84.10 | 84.31 | 82.62 | 82.65 | 1,004,449 | -1.66(-1.97%) |
Jun 06, 2007 | 85.50 | 85.53 | 84.05 | 84.31 | 2,443,960 | -1.46(-1.70%) |
Jun 05, 2007 | 86.33 | 86.70 | 85.63 | 85.77 | 204,174 | -0.75(-0.87%) |
Jun 04, 2007 | 87.23 | 87.23 | 86.52 | 86.52 | 212,932 | -0.67(-0.76%) |
Jun 01, 2007 | 87.21 | 87.63 | 86.80 | 87.19 | 236,032 | +0.50(+0.58%) |
May 31, 2007 | 85.68 | 86.96 | 85.68 | 86.69 | 570,812 | +1.04(+1.22%) |
May 30, 2007 | 85.14 | 85.70 | 84.65 | 85.64 | 396,306 | +0.37(+0.44%) |
May 29, 2007 | 84.86 | 85.33 | 84.62 | 85.27 | 522,532 | +0.78(+0.92%) |
May 25, 2007 | 84.13 | 84.89 | 84.13 | 84.49 | 261,649 | +0.55(+0.65%) |
May 24, 2007 | 85.00 | 85.83 | 83.84 | 83.94 | 496,805 | -1.13(-1.33%) |
May 23, 2007 | 85.37 | 85.87 | 85.08 | 85.08 | 3,342,436 | +0.03(+0.03%) |
May 22, 2007 | 84.95 | 85.23 | 84.58 | 85.05 | 680,945 | -0.08(-0.10%) |
May 21, 2007 | 84.95 | 85.53 | 84.83 | 85.13 | 1,107,795 | -0.16(-0.18%) |
May 18, 2007 | 85.31 | 85.49 | 84.87 | 85.29 | 551,215 | -0.05(-0.06%) |
May 17, 2007 | 85.41 | 85.90 | 84.97 | 85.34 | 1,024,484 | -0.13(-0.15%) |
May 16, 2007 | 84.40 | 85.47 | 84.27 | 85.47 | 2,240,552 | +1.60(+1.91%) |
May 15, 2007 | 83.94 | 84.84 | 83.79 | 83.87 | 491,988 | +0.07(+0.09%) |
May 14, 2007 | 84.54 | 84.71 | 83.41 | 83.80 | 708,424 | -0.53(-0.63%) |
May 11, 2007 | 84.22 | 84.59 | 83.88 | 84.33 | 168,265 | +0.20(+0.24%) |
May 10, 2007 | 85.10 | 85.18 | 83.63 | 84.13 | 916,758 | -1.26(-1.48%) |
May 09, 2007 | 85.22 | 85.50 | 84.86 | 85.39 | 622,047 | -0.03(-0.03%) |
May 08, 2007 | 84.24 | 85.69 | 84.10 | 85.42 | 2,002,659 | +0.90(+1.07%) |
May 07, 2007 | 84.68 | 84.97 | 84.31 | 84.51 | 240,849 | -0.06(-0.08%) |
May 04, 2007 | 84.49 | 84.68 | 84.17 | 84.58 | 536,764 | +0.52(+0.62%) |
May 03, 2007 | 84.42 | 86.23 | 84.02 | 84.05 | 911,066 | +0.70(+0.84%) |
May 02, 2007 | 82.36 | 83.57 | 82.36 | 83.35 | 558,550 | +1.00(+1.22%) |
May 01, 2007 | 82.57 | 82.61 | 81.86 | 82.35 | 850,963 | -0.16(-0.20%) |
Apr 30, 2007 | 83.44 | 83.63 | 82.34 | 82.51 | 1,350,943 | -1.32(-1.58%) |
Apr 27, 2007 | 84.25 | 84.41 | 83.40 | 83.84 | 737,545 | -0.84(-0.99%) |
Apr 26, 2007 | 85.68 | 85.70 | 84.63 | 84.68 | 391,489 | -1.04(-1.21%) |
Apr 25, 2007 | 85.00 | 85.90 | 84.81 | 85.72 | 808,048 | +1.71(+2.03%) |
Apr 24, 2007 | 84.30 | 84.36 | 83.34 | 84.01 | 751,010 | -0.47(-0.55%) |
Apr 23, 2007 | 85.18 | 85.50 | 84.40 | 84.47 | 355,252 | -0.77(-0.90%) |
Apr 20, 2007 | 85.68 | 85.77 | 84.88 | 85.24 | 406,487 | +0.56(+0.66%) |
Apr 19, 2007 | 83.89 | 85.11 | 83.85 | 84.68 | 882,273 | +0.37(+0.44%) |
Apr 18, 2007 | 83.94 | 85.25 | 83.76 | 84.31 | 2,396,995 | +1.28(+1.54%) |
Apr 17, 2007 | 83.29 | 83.50 | 82.95 | 83.03 | 302,484 | -0.35(-0.42%) |
Apr 16, 2007 | 82.94 | 83.52 | 82.89 | 83.38 | 312,008 | +1.08(+1.31%) |
Apr 13, 2007 | 82.37 | 82.57 | 81.75 | 82.30 | 251,906 | +0.09(+0.11%) |
Apr 12, 2007 | 80.71 | 82.81 | 80.48 | 82.21 | 907,343 | +0.82(+1.01%) |
Apr 11, 2007 | 81.76 | 81.76 | 81.01 | 81.39 | 517,934 | -0.30(-0.37%) |
Apr 10, 2007 | 81.98 | 82.11 | 81.60 | 81.69 | 354,704 | -0.26(-0.31%) |
Apr 09, 2007 | 81.16 | 82.96 | 81.16 | 81.94 | 1,150,820 | +1.47(+1.83%) |
Apr 05, 2007 | 79.56 | 80.59 | 79.47 | 80.47 | 718,824 | +0.43(+0.54%) |
Apr 04, 2007 | 80.38 | 80.46 | 79.97 | 80.04 | 209,648 | -0.23(-0.28%) |
Apr 03, 2007 | 79.65 | 80.37 | 79.43 | 80.27 | 911,722 | +1.41(+1.78%) |