Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 65.62 | 66.41 | 64.62 | 65.25 | 1,672,089 | -0.10(-0.15%) |
Jun 28, 2007 | 66.69 | 67.79 | 65.32 | 65.35 | 1,547,162 | -1.43(-2.14%) |
Jun 27, 2007 | 64.52 | 67.14 | 64.22 | 66.78 | 2,014,026 | +1.77(+2.73%) |
Jun 26, 2007 | 65.00 | 66.53 | 64.59 | 65.01 | 2,436,652 | +0.34(+0.52%) |
Jun 25, 2007 | 66.36 | 66.97 | 64.02 | 64.67 | 2,505,381 | -2.04(-3.06%) |
Jun 22, 2007 | 66.53 | 67.56 | 66.41 | 66.71 | 1,498,558 | -0.27(-0.40%) |
Jun 21, 2007 | 68.00 | 68.20 | 65.74 | 66.98 | 2,158,888 | -1.23(-1.80%) |
Jun 20, 2007 | 70.32 | 70.33 | 68.12 | 68.20 | 1,230,477 | -1.86(-2.65%) |
Jun 19, 2007 | 70.76 | 70.98 | 69.79 | 70.06 | 1,196,302 | -0.92(-1.29%) |
Jun 18, 2007 | 72.74 | 72.81 | 70.94 | 70.98 | 962,965 | -1.76(-2.43%) |
Jun 15, 2007 | 71.00 | 73.49 | 70.86 | 72.74 | 1,298,826 | +2.22(+3.14%) |
Jun 14, 2007 | 71.02 | 71.38 | 70.05 | 70.53 | 625,586 | -0.57(-0.80%) |
Jun 13, 2007 | 70.21 | 71.11 | 69.72 | 71.09 | 986,698 | +1.27(+1.83%) |
Jun 12, 2007 | 70.10 | 70.79 | 69.69 | 69.82 | 993,722 | -1.14(-1.61%) |
Jun 11, 2007 | 70.61 | 71.76 | 70.29 | 70.96 | 727,730 | -1.45(-2.00%) |
Jun 08, 2007 | 72.00 | 72.64 | 71.02 | 72.41 | 805,002 | +0.84(+1.17%) |
Jun 07, 2007 | 73.48 | 73.72 | 71.16 | 71.57 | 1,416,539 | -2.52(-3.40%) |
Jun 06, 2007 | 74.39 | 74.62 | 73.65 | 74.09 | 1,406,287 | -0.51(-0.68%) |
Jun 05, 2007 | 75.11 | 75.26 | 74.29 | 74.60 | 1,413,311 | -0.62(-0.82%) |
Jun 04, 2007 | 73.55 | 75.32 | 73.35 | 75.22 | 1,177,696 | +1.58(+2.15%) |
Jun 01, 2007 | 73.51 | 74.05 | 73.09 | 73.64 | 872,213 | -0.14(-0.19%) |
May 31, 2007 | 73.38 | 73.78 | 72.56 | 73.78 | 1,231,806 | +0.40(+0.55%) |
May 30, 2007 | 71.25 | 73.38 | 70.99 | 73.38 | 1,537,479 | +1.88(+2.63%) |
May 29, 2007 | 69.50 | 71.63 | 69.50 | 71.50 | 1,818,471 | +2.88(+4.20%) |
May 25, 2007 | 68.95 | 69.94 | 68.05 | 68.62 | 675,708 | +0.18(+0.27%) |
May 24, 2007 | 69.63 | 69.63 | 67.68 | 68.43 | 1,558,743 | -1.20(-1.72%) |
May 23, 2007 | 70.24 | 71.16 | 69.58 | 69.63 | 974,547 | -0.85(-1.21%) |
May 22, 2007 | 70.10 | 70.82 | 69.16 | 70.48 | 1,182,839 | +0.64(+0.91%) |
May 21, 2007 | 68.60 | 70.31 | 68.60 | 69.85 | 1,286,296 | +0.91(+1.31%) |
May 18, 2007 | 70.05 | 70.05 | 68.58 | 68.94 | 1,260,323 | -0.58(-0.84%) |
May 17, 2007 | 70.63 | 70.83 | 69.45 | 69.53 | 1,226,110 | -1.33(-1.88%) |
May 16, 2007 | 72.31 | 72.38 | 70.66 | 70.86 | 833,671 | -1.01(-1.41%) |
May 15, 2007 | 72.72 | 72.96 | 71.74 | 71.87 | 762,854 | -0.85(-1.17%) |
May 14, 2007 | 73.40 | 73.83 | 72.57 | 72.72 | 497,810 | -0.56(-0.77%) |
May 11, 2007 | 72.76 | 73.63 | 72.54 | 73.29 | 437,245 | +0.76(+1.05%) |
May 10, 2007 | 73.21 | 73.99 | 72.52 | 72.52 | 703,997 | -0.87(-1.19%) |
May 09, 2007 | 72.50 | 73.89 | 72.23 | 73.40 | 931,259 | +1.36(+1.89%) |
May 08, 2007 | 72.69 | 72.69 | 71.94 | 72.03 | 837,089 | -0.92(-1.26%) |
May 07, 2007 | 69.79 | 73.64 | 69.79 | 72.95 | 1,191,176 | -0.12(-0.17%) |
May 04, 2007 | 74.29 | 74.70 | 72.74 | 73.07 | 712,731 | -0.96(-1.30%) |
May 03, 2007 | 74.30 | 74.47 | 73.81 | 74.03 | 414,652 | -0.02(-0.03%) |
May 02, 2007 | 73.42 | 74.31 | 73.22 | 74.05 | 564,071 | +0.51(+0.69%) |
May 01, 2007 | 74.40 | 74.52 | 73.09 | 73.55 | 1,191,368 | -0.66(-0.89%) |
Apr 30, 2007 | 75.83 | 75.83 | 74.14 | 74.21 | 923,475 | -1.35(-1.79%) |
Apr 27, 2007 | 74.42 | 75.69 | 74.25 | 75.57 | 949,106 | +1.06(+1.43%) |
Apr 26, 2007 | 74.21 | 74.99 | 73.70 | 74.50 | 775,764 | -0.05(-0.06%) |
Apr 25, 2007 | 75.36 | 75.46 | 73.74 | 74.55 | 644,002 | -0.28(-0.37%) |
Apr 24, 2007 | 75.32 | 75.85 | 74.00 | 74.83 | 1,012,898 | -0.28(-0.38%) |
Apr 23, 2007 | 74.12 | 75.38 | 73.92 | 75.11 | 1,055,806 | +1.36(+1.84%) |
Apr 20, 2007 | 73.84 | 74.40 | 73.12 | 73.75 | 858,543 | +0.11(+0.15%) |
Apr 19, 2007 | 73.40 | 73.94 | 72.91 | 73.64 | 712,351 | +0.11(+0.15%) |
Apr 18, 2007 | 74.34 | 74.57 | 73.40 | 73.53 | 860,631 | -0.95(-1.28%) |
Apr 17, 2007 | 73.35 | 74.59 | 72.93 | 74.49 | 899,742 | +1.17(+1.60%) |
Apr 16, 2007 | 73.81 | 73.81 | 72.61 | 73.31 | 608,308 | +0.02(+0.03%) |
Apr 13, 2007 | 72.34 | 73.39 | 71.85 | 73.29 | 521,922 | +0.93(+1.28%) |
Apr 12, 2007 | 69.79 | 72.51 | 69.79 | 72.36 | 823,799 | -0.05(-0.07%) |
Apr 11, 2007 | 69.98 | 73.74 | 69.98 | 72.42 | 1,344,962 | -1.27(-1.72%) |
Apr 10, 2007 | 74.23 | 74.42 | 73.10 | 73.69 | 826,646 | +0.35(+0.48%) |
Apr 09, 2007 | 72.32 | 73.47 | 72.23 | 73.33 | 949,106 | +1.26(+1.75%) |
Apr 05, 2007 | 72.57 | 72.82 | 71.84 | 72.07 | 1,377,428 | -0.47(-0.65%) |
Apr 04, 2007 | 73.62 | 73.62 | 71.68 | 72.54 | 949,865 | -0.81(-1.11%) |
Apr 03, 2007 | 73.77 | 74.00 | 73.12 | 73.35 | 734,375 | +0.10(+0.14%) |