Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 75.98 | 76.67 | 75.98 | 76.67 | 738 | +0.75(+0.99%) |
Jun 28, 2007 | 76.49 | 76.65 | 74.88 | 75.91 | 5,024 | -0.09(-0.12%) |
Jun 27, 2007 | 75.03 | 76.09 | 75.03 | 76.01 | 2,892 | +0.58(+0.77%) |
Jun 26, 2007 | 75.62 | 75.66 | 75.35 | 75.42 | 1,475 | +0.24(+0.32%) |
Jun 25, 2007 | 73.49 | 75.18 | 73.49 | 75.18 | 560 | +1.44(+1.96%) |
Jun 22, 2007 | 74.90 | 76.04 | 73.72 | 73.74 | 8,320 | +0.02(+0.02%) |
Jun 21, 2007 | 73.66 | 75.26 | 72.51 | 73.72 | 2,172 | +0.02(+0.02%) |
Jun 20, 2007 | 73.48 | 73.71 | 73.48 | 73.71 | 644 | +1.03(+1.42%) |
Jun 19, 2007 | 72.48 | 73.28 | 72.04 | 72.68 | 1,159 | +0.35(+0.48%) |
Jun 18, 2007 | 71.32 | 72.33 | 71.32 | 72.33 | 3,736 | +0.78(+1.08%) |
Jun 15, 2007 | 71.55 | 71.55 | 71.55 | 71.55 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 72.47 | 72.47 | 71.40 | 71.55 | 2,706 | -0.05(-0.07%) |
Jun 13, 2007 | 73.71 | 73.71 | 71.55 | 71.60 | 8,118 | +1.37(+1.94%) |
Jun 12, 2007 | 71.71 | 71.71 | 70.20 | 70.23 | 7,989 | -1.54(-2.15%) |
Jun 11, 2007 | 71.39 | 71.78 | 71.34 | 71.78 | 4,510 | +0.38(+0.53%) |
Jun 08, 2007 | 71.32 | 71.41 | 71.31 | 71.40 | 1,161 | +0.00(+0.00%) |
Jun 07, 2007 | 71.16 | 71.40 | 71.16 | 71.40 | 449 | -0.02(-0.02%) |
Jun 06, 2007 | 71.41 | 71.41 | 71.41 | 71.41 | 141 | -0.55(-0.77%) |
Jun 05, 2007 | 71.40 | 71.96 | 71.17 | 71.96 | 1,709 | +0.97(+1.37%) |
Jun 04, 2007 | 70.63 | 70.99 | 70.63 | 70.99 | 644 | +0.29(+0.42%) |
Jun 01, 2007 | 70.68 | 70.70 | 70.67 | 70.70 | 1,030 | +0.02(+0.02%) |
May 31, 2007 | 71.40 | 71.40 | 70.68 | 70.68 | 902 | -0.19(-0.26%) |
May 30, 2007 | 71.01 | 71.48 | 70.66 | 70.87 | 1,289 | -0.26(-0.37%) |
May 29, 2007 | 71.40 | 71.40 | 71.11 | 71.13 | 560 | -0.65(-0.91%) |
May 25, 2007 | 72.17 | 72.17 | 71.78 | 71.78 | 1,947 | -0.05(-0.06%) |
May 24, 2007 | 71.83 | 71.83 | 71.83 | 71.83 | 0 | +0.00(+0.00%) |
May 23, 2007 | 72.48 | 72.48 | 71.82 | 71.83 | 644 | -0.34(-0.47%) |
May 22, 2007 | 72.56 | 72.98 | 72.17 | 72.17 | 1,546 | -0.39(-0.53%) |
May 21, 2007 | 72.56 | 72.95 | 71.85 | 72.56 | 6,730 | +0.00(+0.00%) |
May 18, 2007 | 72.56 | 72.56 | 72.56 | 72.56 | 0 | +0.00(+0.00%) |
May 17, 2007 | 72.56 | 72.56 | 72.56 | 72.56 | 0 | +0.00(+0.00%) |
May 16, 2007 | 72.56 | 72.56 | 72.56 | 72.56 | 644 | +0.04(+0.05%) |
May 15, 2007 | 72.52 | 72.52 | 72.52 | 72.52 | 128 | +0.50(+0.69%) |
May 14, 2007 | 72.45 | 72.45 | 72.03 | 72.03 | 257 | -0.52(-0.72%) |
May 11, 2007 | 72.87 | 73.53 | 72.19 | 72.55 | 2,306 | +0.18(+0.25%) |
May 10, 2007 | 72.17 | 74.89 | 71.79 | 72.37 | 12,859 | +1.37(+1.92%) |
May 09, 2007 | 70.28 | 71.00 | 70.28 | 71.00 | 396 | -0.43(-0.61%) |
May 08, 2007 | 71.40 | 71.44 | 71.40 | 71.44 | 773 | +0.04(+0.05%) |
May 07, 2007 | 70.63 | 71.40 | 70.63 | 71.40 | 387 | +0.19(+0.27%) |
May 04, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 0 | +0.00(+0.00%) |
May 03, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 0 | +0.00(+0.00%) |
May 02, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 0 | +0.00(+0.00%) |
May 01, 2007 | 71.78 | 71.78 | 71.20 | 71.20 | 2,448 | -0.57(-0.80%) |
Apr 30, 2007 | 71.78 | 71.78 | 71.78 | 71.78 | 141 | +0.76(+1.07%) |
Apr 27, 2007 | 71.02 | 71.02 | 71.02 | 71.02 | 456 | +0.00(+0.00%) |
Apr 26, 2007 | 71.02 | 71.02 | 71.02 | 71.02 | 128 | +0.74(+1.05%) |
Apr 25, 2007 | 70.28 | 70.28 | 70.28 | 70.28 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 70.28 | 70.28 | 70.28 | 70.28 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 70.18 | 72.10 | 70.18 | 70.28 | 773 | -0.96(-1.35%) |
Apr 20, 2007 | 71.24 | 71.24 | 71.24 | 71.24 | 141 | -0.15(-0.21%) |
Apr 19, 2007 | 71.24 | 71.39 | 71.24 | 71.39 | 386 | -0.01(-0.01%) |
Apr 18, 2007 | 71.40 | 71.40 | 71.40 | 71.40 | 203 | +0.00(+0.00%) |
Apr 17, 2007 | 71.78 | 71.78 | 71.40 | 71.40 | 519 | +1.16(+1.66%) |
Apr 16, 2007 | 70.23 | 70.23 | 70.23 | 70.23 | 661 | -0.81(-1.14%) |
Apr 13, 2007 | 71.04 | 71.04 | 71.04 | 71.04 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 70.39 | 71.75 | 70.39 | 71.04 | 902 | -0.76(-1.06%) |
Apr 11, 2007 | 70.02 | 71.80 | 70.02 | 71.80 | 3,958 | +1.81(+2.58%) |
Apr 10, 2007 | 69.99 | 70.25 | 69.99 | 69.99 | 773 | -0.24(-0.34%) |
Apr 09, 2007 | 71.13 | 71.13 | 69.99 | 70.23 | 592 | -1.00(-1.41%) |
Apr 05, 2007 | 70.97 | 71.32 | 69.84 | 71.23 | 1,095 | +1.78(+2.56%) |
Apr 04, 2007 | 69.46 | 69.46 | 69.46 | 69.46 | 128 | -0.22(-0.31%) |
Apr 03, 2007 | 70.09 | 70.39 | 67.00 | 69.67 | 7,061 | -0.95(-1.35%) |