Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 74.75 | 75.65 | 73.61 | 74.33 | 1,467,886 | -0.11(-0.15%) |
Jun 28, 2007 | 75.96 | 77.22 | 74.40 | 74.45 | 1,358,215 | -1.63(-2.14%) |
Jun 27, 2007 | 73.50 | 76.49 | 73.16 | 76.07 | 1,768,064 | +2.02(+2.73%) |
Jun 26, 2007 | 74.04 | 75.78 | 73.58 | 74.05 | 2,139,077 | +0.38(+0.52%) |
Jun 25, 2007 | 75.60 | 76.28 | 72.93 | 73.67 | 2,199,413 | -2.32(-3.06%) |
Jun 22, 2007 | 75.79 | 76.96 | 75.65 | 75.99 | 1,315,547 | -0.31(-0.40%) |
Jun 21, 2007 | 77.46 | 77.69 | 74.89 | 76.29 | 1,895,235 | -1.40(-1.80%) |
Jun 20, 2007 | 80.10 | 80.11 | 77.60 | 77.69 | 1,080,205 | -2.12(-2.65%) |
Jun 19, 2007 | 80.61 | 80.85 | 79.50 | 79.81 | 1,050,204 | -1.04(-1.29%) |
Jun 18, 2007 | 82.86 | 82.94 | 80.81 | 80.85 | 845,363 | -2.01(-2.43%) |
Jun 15, 2007 | 80.88 | 83.72 | 80.72 | 82.86 | 1,140,208 | +2.53(+3.14%) |
Jun 14, 2007 | 80.90 | 81.32 | 79.80 | 80.34 | 549,186 | -0.65(-0.80%) |
Jun 13, 2007 | 79.98 | 81.00 | 79.42 | 80.99 | 866,198 | +1.45(+1.83%) |
Jun 12, 2007 | 79.86 | 80.64 | 79.39 | 79.53 | 872,364 | -1.30(-1.61%) |
Jun 11, 2007 | 80.43 | 81.74 | 80.07 | 80.84 | 638,856 | -1.65(-2.00%) |
Jun 08, 2007 | 82.02 | 82.75 | 80.90 | 82.48 | 706,692 | +0.95(+1.17%) |
Jun 07, 2007 | 83.70 | 83.98 | 81.06 | 81.53 | 1,243,545 | -2.87(-3.40%) |
Jun 06, 2007 | 84.74 | 85.00 | 83.90 | 84.40 | 1,234,544 | -0.58(-0.68%) |
Jun 05, 2007 | 85.56 | 85.73 | 84.63 | 84.98 | 1,240,711 | -0.70(-0.82%) |
Jun 04, 2007 | 83.79 | 85.80 | 83.55 | 85.68 | 1,033,870 | +1.80(+2.15%) |
Jun 01, 2007 | 83.73 | 84.35 | 83.25 | 83.88 | 765,694 | -0.16(-0.19%) |
May 31, 2007 | 83.59 | 84.05 | 82.66 | 84.05 | 1,081,372 | +0.46(+0.55%) |
May 30, 2007 | 81.17 | 83.59 | 80.87 | 83.59 | 1,349,715 | +2.14(+2.63%) |
May 29, 2007 | 79.17 | 81.60 | 79.17 | 81.45 | 1,596,391 | +3.28(+4.20%) |
May 25, 2007 | 78.54 | 79.67 | 77.52 | 78.17 | 593,188 | +0.21(+0.27%) |
May 24, 2007 | 79.32 | 79.32 | 77.10 | 77.96 | 1,368,382 | -1.36(-1.72%) |
May 23, 2007 | 80.01 | 81.06 | 79.26 | 79.32 | 855,531 | -0.97(-1.21%) |
May 22, 2007 | 79.85 | 80.67 | 78.78 | 80.29 | 1,038,385 | +0.73(+0.91%) |
May 21, 2007 | 78.15 | 80.09 | 78.15 | 79.56 | 1,129,207 | +1.03(+1.31%) |
May 18, 2007 | 79.79 | 79.79 | 78.12 | 78.53 | 1,106,406 | -0.67(-0.84%) |
May 17, 2007 | 80.46 | 80.69 | 79.11 | 79.20 | 1,076,372 | -1.52(-1.88%) |
May 16, 2007 | 82.36 | 82.45 | 80.49 | 80.72 | 731,859 | -1.15(-1.41%) |
May 15, 2007 | 82.84 | 83.11 | 81.72 | 81.87 | 669,690 | -0.97(-1.17%) |
May 14, 2007 | 83.61 | 84.10 | 82.67 | 82.84 | 437,015 | -0.64(-0.77%) |
May 11, 2007 | 82.88 | 83.88 | 82.63 | 83.48 | 383,847 | +0.87(+1.05%) |
May 10, 2007 | 83.39 | 84.28 | 82.61 | 82.61 | 618,022 | -1.00(-1.19%) |
May 09, 2007 | 82.58 | 84.16 | 82.28 | 83.61 | 817,529 | +1.55(+1.89%) |
May 08, 2007 | 82.80 | 82.80 | 81.95 | 82.05 | 734,859 | -1.04(-1.26%) |
May 07, 2007 | 79.50 | 83.88 | 79.50 | 83.10 | 1,045,704 | -0.14(-0.17%) |
May 04, 2007 | 84.62 | 85.09 | 82.86 | 83.23 | 625,689 | -1.10(-1.30%) |
May 03, 2007 | 84.63 | 84.82 | 84.08 | 84.33 | 364,013 | -0.02(-0.03%) |
May 02, 2007 | 83.63 | 84.65 | 83.40 | 84.36 | 495,184 | +0.58(+0.69%) |
May 01, 2007 | 84.75 | 84.88 | 83.25 | 83.78 | 1,045,872 | -0.76(-0.89%) |
Apr 30, 2007 | 86.38 | 86.38 | 84.46 | 84.54 | 810,696 | -1.54(-1.79%) |
Apr 27, 2007 | 84.78 | 86.22 | 84.58 | 86.08 | 833,196 | +1.21(+1.43%) |
Apr 26, 2007 | 84.54 | 85.42 | 83.95 | 84.87 | 681,024 | -0.05(-0.06%) |
Apr 25, 2007 | 85.84 | 85.96 | 84.00 | 84.92 | 565,353 | -0.32(-0.37%) |
Apr 24, 2007 | 85.80 | 86.40 | 84.29 | 85.24 | 889,198 | -0.32(-0.38%) |
Apr 23, 2007 | 84.43 | 85.86 | 84.21 | 85.56 | 926,866 | +1.55(+1.84%) |
Apr 20, 2007 | 84.12 | 84.75 | 83.30 | 84.02 | 753,693 | +0.13(+0.15%) |
Apr 19, 2007 | 83.61 | 84.22 | 83.05 | 83.89 | 625,356 | +0.13(+0.15%) |
Apr 18, 2007 | 84.69 | 84.94 | 83.61 | 83.76 | 755,527 | -1.09(-1.28%) |
Apr 17, 2007 | 83.55 | 84.97 | 83.07 | 84.85 | 789,861 | +1.34(+1.60%) |
Apr 16, 2007 | 84.08 | 84.08 | 82.71 | 83.51 | 534,019 | +0.02(+0.03%) |
Apr 13, 2007 | 82.41 | 83.60 | 81.84 | 83.49 | 458,183 | +1.06(+1.28%) |
Apr 12, 2007 | 79.50 | 82.60 | 79.50 | 82.43 | 723,192 | -0.06(-0.07%) |
Apr 11, 2007 | 79.71 | 84.00 | 79.71 | 82.49 | 1,180,709 | -1.45(-1.72%) |
Apr 10, 2007 | 84.55 | 84.78 | 83.27 | 83.94 | 725,692 | +0.40(+0.48%) |
Apr 09, 2007 | 82.38 | 83.69 | 82.28 | 83.53 | 833,196 | +1.43(+1.75%) |
Apr 05, 2007 | 82.67 | 82.95 | 81.84 | 82.10 | 1,209,210 | -0.53(-0.65%) |
Apr 04, 2007 | 83.86 | 83.86 | 81.66 | 82.64 | 833,863 | -0.92(-1.11%) |
Apr 03, 2007 | 84.03 | 84.30 | 83.29 | 83.56 | 644,690 | +0.11(+0.14%) |