Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 72.10 | 72.48 | 70.93 | 71.23 | 847,576 | -0.95(-1.32%) |
Jun 28, 2007 | 72.23 | 72.63 | 71.57 | 72.19 | 465,806 | -0.04(-0.06%) |
Jun 27, 2007 | 71.44 | 72.36 | 71.24 | 72.23 | 829,117 | +0.79(+1.10%) |
Jun 26, 2007 | 71.33 | 72.07 | 71.11 | 71.44 | 720,769 | +0.29(+0.40%) |
Jun 25, 2007 | 71.95 | 72.30 | 70.91 | 71.16 | 715,967 | -0.11(-0.15%) |
Jun 22, 2007 | 71.91 | 72.11 | 71.13 | 71.26 | 985,937 | -1.05(-1.46%) |
Jun 21, 2007 | 71.73 | 72.63 | 71.44 | 72.31 | 768,190 | +0.58(+0.81%) |
Jun 20, 2007 | 72.95 | 73.09 | 71.61 | 71.73 | 931,613 | -1.16(-1.59%) |
Jun 19, 2007 | 72.43 | 73.00 | 72.28 | 72.89 | 692,407 | +0.47(+0.65%) |
Jun 18, 2007 | 72.21 | 72.63 | 72.13 | 72.42 | 836,921 | -0.05(-0.06%) |
Jun 15, 2007 | 72.65 | 73.12 | 72.43 | 72.47 | 777,495 | -0.05(-0.06%) |
Jun 14, 2007 | 73.00 | 73.09 | 72.41 | 72.51 | 982,035 | -0.49(-0.67%) |
Jun 13, 2007 | 71.64 | 73.00 | 71.55 | 73.00 | 767,140 | +1.55(+2.17%) |
Jun 12, 2007 | 72.95 | 72.95 | 71.45 | 71.45 | 1,034,258 | -1.53(-2.09%) |
Jun 11, 2007 | 73.01 | 73.38 | 72.55 | 72.97 | 515,928 | -0.04(-0.05%) |
Jun 08, 2007 | 71.57 | 73.06 | 71.56 | 73.01 | 958,925 | +1.52(+2.13%) |
Jun 07, 2007 | 71.99 | 71.99 | 71.39 | 71.49 | 903,893 | -0.61(-0.84%) |
Jun 06, 2007 | 72.65 | 72.79 | 71.96 | 72.10 | 814,411 | -0.54(-0.74%) |
Jun 05, 2007 | 73.67 | 73.84 | 72.64 | 72.64 | 846,525 | -1.03(-1.40%) |
Jun 04, 2007 | 74.20 | 74.20 | 73.36 | 73.67 | 754,834 | -0.52(-0.70%) |
Jun 01, 2007 | 73.75 | 74.25 | 73.68 | 74.19 | 1,005,296 | +0.61(+0.82%) |
May 31, 2007 | 74.01 | 74.32 | 73.43 | 73.59 | 994,491 | -0.21(-0.29%) |
May 30, 2007 | 73.89 | 74.11 | 73.06 | 73.80 | 773,593 | -0.09(-0.12%) |
May 29, 2007 | 73.90 | 75.27 | 73.58 | 73.89 | 768,340 | +0.09(+0.12%) |
May 25, 2007 | 73.89 | 74.17 | 73.43 | 73.80 | 619,775 | -0.15(-0.21%) |
May 24, 2007 | 75.19 | 75.49 | 73.89 | 73.95 | 870,086 | -1.25(-1.67%) |
May 23, 2007 | 75.38 | 75.69 | 75.11 | 75.21 | 567,401 | -0.17(-0.22%) |
May 22, 2007 | 75.26 | 75.62 | 74.65 | 75.37 | 716,567 | +0.11(+0.15%) |
May 21, 2007 | 75.00 | 75.31 | 74.45 | 75.26 | 732,174 | +0.16(+0.21%) |
May 18, 2007 | 75.47 | 75.47 | 74.83 | 75.10 | 566,951 | +0.19(+0.26%) |
May 17, 2007 | 74.90 | 75.15 | 74.68 | 74.91 | 593,963 | +0.19(+0.26%) |
May 16, 2007 | 74.29 | 74.73 | 73.93 | 74.71 | 667,646 | +0.65(+0.87%) |
May 15, 2007 | 74.63 | 75.33 | 74.04 | 74.07 | 684,003 | -0.37(-0.50%) |
May 14, 2007 | 74.67 | 75.21 | 74.16 | 74.44 | 574,755 | -0.23(-0.30%) |
May 11, 2007 | 74.39 | 74.91 | 74.21 | 74.67 | 538,589 | +0.44(+0.59%) |
May 10, 2007 | 75.63 | 75.00 | 74.18 | 74.23 | 638,083 | -1.13(-1.49%) |
May 09, 2007 | 75.10 | 75.53 | 74.99 | 75.35 | 597,265 | +0.22(+0.29%) |
May 08, 2007 | 75.18 | 75.33 | 74.95 | 75.13 | 568,302 | -0.49(-0.64%) |
May 07, 2007 | 75.71 | 76.19 | 75.49 | 75.62 | 449,449 | -0.09(-0.12%) |
May 04, 2007 | 75.46 | 75.77 | 75.17 | 75.71 | 481,413 | +0.38(+0.50%) |
May 03, 2007 | 75.33 | 75.51 | 74.79 | 75.33 | 447,348 | +0.33(+0.44%) |
May 02, 2007 | 74.70 | 75.13 | 74.48 | 75.01 | 440,895 | +0.43(+0.57%) |
May 01, 2007 | 74.20 | 74.89 | 73.86 | 74.58 | 839,322 | +0.39(+0.52%) |
Apr 30, 2007 | 75.24 | 75.30 | 74.19 | 74.19 | 1,345,647 | -0.19(-0.25%) |
Apr 27, 2007 | 73.27 | 74.72 | 73.27 | 74.38 | 1,188,977 | -0.53(-0.71%) |
Apr 26, 2007 | 74.97 | 75.37 | 74.22 | 74.91 | 636,132 | -0.43(-0.57%) |
Apr 25, 2007 | 74.70 | 75.39 | 74.67 | 75.35 | 721,670 | +0.65(+0.87%) |
Apr 24, 2007 | 75.13 | 75.61 | 74.29 | 74.70 | 854,629 | -0.01(-0.01%) |
Apr 23, 2007 | 75.70 | 75.70 | 74.57 | 74.71 | 794,602 | -0.99(-1.30%) |
Apr 20, 2007 | 75.83 | 75.93 | 75.10 | 75.69 | 963,877 | +0.69(+0.92%) |
Apr 19, 2007 | 74.33 | 75.39 | 74.20 | 75.01 | 1,284,870 | +0.31(+0.41%) |
Apr 18, 2007 | 73.30 | 75.63 | 73.30 | 74.70 | 1,678,344 | +1.99(+2.73%) |
Apr 17, 2007 | 72.63 | 73.29 | 71.63 | 72.71 | 1,472,303 | +1.03(+1.44%) |
Apr 16, 2007 | 70.78 | 72.28 | 70.70 | 71.68 | 897,077 | +1.13(+1.60%) |
Apr 13, 2007 | 69.69 | 70.59 | 69.43 | 70.56 | 884,492 | +0.83(+1.19%) |
Apr 12, 2007 | 70.02 | 70.05 | 69.30 | 69.73 | 1,025,555 | -0.48(-0.68%) |
Apr 11, 2007 | 70.84 | 70.84 | 70.14 | 70.21 | 796,253 | -0.49(-0.69%) |
Apr 10, 2007 | 70.15 | 70.82 | 70.14 | 70.70 | 858,230 | +0.55(+0.78%) |
Apr 09, 2007 | 70.44 | 70.52 | 69.80 | 70.15 | 862,282 | -0.48(-0.68%) |
Apr 05, 2007 | 69.36 | 70.78 | 69.36 | 70.63 | 941,967 | +0.93(+1.33%) |
Apr 04, 2007 | 70.54 | 70.68 | 69.50 | 69.70 | 1,318,485 | -1.11(-1.57%) |
Apr 03, 2007 | 70.70 | 71.05 | 70.12 | 70.82 | 1,660,186 | +0.21(+0.30%) |