Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 81.99 | 76.22 | 74.15 | 75.57 | 96,200 | +1.26(+1.70%) |
Jun 28, 2007 | 73.92 | 74.49 | 73.62 | 74.31 | 41,900 | +0.39(+0.53%) |
Jun 27, 2007 | 72.50 | 74.17 | 72.50 | 73.92 | 56,100 | +0.52(+0.71%) |
Jun 26, 2007 | 71.01 | 73.55 | 71.01 | 73.40 | 82,000 | +2.61(+3.69%) |
Jun 25, 2007 | 71.37 | 71.51 | 70.24 | 70.79 | 57,600 | -1.12(-1.56%) |
Jun 22, 2007 | 72.84 | 72.84 | 71.29 | 71.91 | 107,900 | -0.99(-1.36%) |
Jun 21, 2007 | 72.37 | 73.53 | 72.00 | 72.90 | 37,400 | +0.53(+0.73%) |
Jun 20, 2007 | 74.05 | 74.29 | 72.00 | 72.37 | 40,400 | -1.67(-2.26%) |
Jun 19, 2007 | 73.45 | 74.07 | 73.12 | 74.04 | 54,200 | +0.35(+0.47%) |
Jun 18, 2007 | 74.03 | 74.03 | 73.33 | 73.69 | 35,700 | -0.29(-0.39%) |
Jun 15, 2007 | 74.05 | 75.56 | 73.72 | 73.98 | 211,600 | +0.14(+0.19%) |
Jun 14, 2007 | 73.91 | 75.00 | 73.76 | 73.84 | 70,700 | -0.16(-0.22%) |
Jun 13, 2007 | 73.61 | 74.72 | 73.61 | 74.00 | 60,400 | +0.32(+0.43%) |
Jun 12, 2007 | 73.52 | 74.00 | 73.24 | 73.68 | 55,100 | -0.32(-0.43%) |
Jun 11, 2007 | 73.80 | 74.19 | 73.74 | 74.00 | 50,400 | -0.04(-0.05%) |
Jun 08, 2007 | 73.99 | 74.39 | 73.75 | 74.04 | 71,700 | +0.14(+0.19%) |
Jun 07, 2007 | 74.01 | 74.29 | 73.38 | 73.90 | 116,000 | -0.24(-0.32%) |
Jun 06, 2007 | 73.49 | 74.33 | 73.32 | 74.14 | 104,000 | +0.01(+0.01%) |
Jun 05, 2007 | 74.06 | 74.58 | 73.85 | 74.13 | 119,500 | -0.51(-0.68%) |
Jun 04, 2007 | 74.30 | 75.01 | 74.25 | 74.64 | 160,200 | -0.18(-0.24%) |
Jun 01, 2007 | 74.94 | 75.09 | 74.44 | 74.82 | 166,900 | +0.12(+0.16%) |
May 31, 2007 | 73.89 | 75.50 | 73.89 | 74.70 | 138,900 | +1.02(+1.38%) |
May 30, 2007 | 74.47 | 74.57 | 73.68 | 73.68 | 157,400 | -0.79(-1.06%) |
May 29, 2007 | 74.41 | 74.83 | 73.30 | 74.47 | 52,900 | +0.30(+0.40%) |
May 25, 2007 | 73.80 | 74.81 | 73.75 | 74.17 | 41,500 | +0.52(+0.71%) |
May 24, 2007 | 73.31 | 74.36 | 73.31 | 73.65 | 71,200 | +0.14(+0.19%) |
May 23, 2007 | 74.15 | 74.15 | 73.24 | 73.51 | 74,000 | -0.40(-0.54%) |
May 22, 2007 | 72.70 | 74.37 | 72.70 | 73.91 | 60,800 | +0.11(+0.15%) |
May 21, 2007 | 73.45 | 74.19 | 72.95 | 73.80 | 59,700 | +0.15(+0.20%) |
May 18, 2007 | 73.61 | 74.02 | 73.14 | 73.65 | 56,000 | +0.04(+0.05%) |
May 17, 2007 | 73.84 | 73.84 | 73.13 | 73.61 | 89,600 | -0.27(-0.37%) |
May 16, 2007 | 71.08 | 73.88 | 70.00 | 73.88 | 115,300 | +2.80(+3.94%) |
May 15, 2007 | 70.84 | 71.94 | 70.73 | 71.08 | 94,600 | +0.05(+0.07%) |
May 14, 2007 | 71.33 | 71.47 | 70.67 | 71.03 | 120,400 | -0.46(-0.64%) |
May 11, 2007 | 70.72 | 72.09 | 70.58 | 71.49 | 50,400 | +1.12(+1.59%) |
May 10, 2007 | 69.95 | 71.51 | 69.68 | 70.37 | 125,600 | +0.17(+0.24%) |
May 09, 2007 | 68.84 | 70.81 | 68.84 | 70.20 | 61,600 | +1.12(+1.62%) |
May 08, 2007 | 70.02 | 70.44 | 68.18 | 69.08 | 76,800 | -1.51(-2.14%) |
May 07, 2007 | 70.03 | 70.95 | 70.03 | 70.59 | 54,700 | +0.34(+0.48%) |
May 04, 2007 | 69.70 | 72.29 | 69.05 | 70.25 | 119,600 | -1.80(-2.50%) |
May 03, 2007 | 71.74 | 72.99 | 71.36 | 72.05 | 65,500 | -0.10(-0.14%) |
May 02, 2007 | 70.83 | 72.42 | 70.67 | 72.15 | 62,000 | +1.49(+2.11%) |
May 01, 2007 | 70.79 | 70.97 | 70.06 | 70.66 | 47,100 | -0.11(-0.16%) |
Apr 30, 2007 | 71.65 | 71.99 | 70.51 | 70.77 | 107,000 | -0.88(-1.23%) |
Apr 27, 2007 | 70.64 | 71.72 | 70.64 | 71.65 | 92,100 | +0.76(+1.07%) |
Apr 26, 2007 | 70.10 | 71.15 | 68.50 | 70.89 | 135,200 | +0.56(+0.80%) |
Apr 25, 2007 | 70.01 | 71.23 | 69.60 | 70.33 | 56,500 | +0.76(+1.09%) |
Apr 24, 2007 | 69.41 | 70.07 | 68.90 | 69.57 | 44,900 | +0.15(+0.22%) |
Apr 23, 2007 | 69.91 | 70.50 | 69.11 | 69.42 | 41,700 | -0.71(-1.01%) |
Apr 20, 2007 | 67.53 | 70.34 | 67.53 | 70.13 | 46,600 | +1.32(+1.92%) |
Apr 19, 2007 | 69.29 | 69.78 | 68.52 | 68.81 | 42,500 | -0.73(-1.05%) |
Apr 18, 2007 | 70.31 | 70.50 | 69.11 | 69.54 | 33,400 | -0.96(-1.36%) |
Apr 17, 2007 | 70.22 | 70.68 | 69.46 | 70.50 | 34,300 | +0.28(+0.40%) |
Apr 16, 2007 | 70.28 | 70.40 | 69.51 | 70.22 | 83,900 | +0.04(+0.06%) |
Apr 13, 2007 | 70.05 | 70.18 | 69.37 | 70.18 | 175,500 | +0.13(+0.19%) |
Apr 12, 2007 | 69.10 | 70.05 | 69.08 | 70.05 | 35,600 | +0.80(+1.16%) |
Apr 11, 2007 | 70.39 | 70.39 | 68.52 | 69.25 | 66,200 | -1.11(-1.58%) |
Apr 10, 2007 | 70.00 | 70.59 | 69.91 | 70.36 | 47,000 | +0.27(+0.39%) |
Apr 09, 2007 | 70.30 | 70.81 | 70.08 | 70.09 | 53,400 | -0.83(-1.17%) |
Apr 05, 2007 | 70.64 | 71.00 | 70.64 | 70.92 | 34,700 | +0.52(+0.74%) |
Apr 04, 2007 | 69.87 | 70.99 | 69.72 | 70.40 | 47,100 | +0.41(+0.59%) |
Apr 03, 2007 | 69.93 | 70.70 | 69.85 | 69.99 | 87,200 | +0.21(+0.30%) |