Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 72.91 | 73.07 | 71.17 | 71.75 | 1,165,360 | -0.87(-1.20%) |
Jun 28, 2007 | 72.71 | 73.30 | 72.01 | 72.62 | 1,151,782 | -0.06(-0.09%) |
Jun 27, 2007 | 71.05 | 72.76 | 71.03 | 72.68 | 985,108 | +1.06(+1.49%) |
Jun 26, 2007 | 72.89 | 73.13 | 71.62 | 71.62 | 1,253,394 | -1.18(-1.62%) |
Jun 25, 2007 | 72.97 | 73.89 | 72.61 | 72.80 | 1,237,585 | -0.10(-0.13%) |
Jun 22, 2007 | 73.88 | 74.41 | 72.75 | 72.90 | 1,163,035 | -1.15(-1.56%) |
Jun 21, 2007 | 73.94 | 74.42 | 73.04 | 74.05 | 1,382,809 | +0.11(+0.15%) |
Jun 20, 2007 | 75.36 | 76.13 | 73.93 | 73.94 | 1,216,506 | -1.45(-1.93%) |
Jun 19, 2007 | 75.39 | 75.76 | 74.42 | 75.39 | 1,134,362 | +0.12(+0.16%) |
Jun 18, 2007 | 74.41 | 75.77 | 74.29 | 75.27 | 1,852,270 | +1.26(+1.71%) |
Jun 15, 2007 | 73.32 | 74.24 | 72.91 | 74.01 | 1,530,049 | +1.63(+2.25%) |
Jun 14, 2007 | 72.12 | 73.33 | 72.12 | 72.38 | 1,232,780 | +0.03(+0.04%) |
Jun 13, 2007 | 72.24 | 72.37 | 70.70 | 72.35 | 1,467,898 | +0.53(+0.74%) |
Jun 12, 2007 | 71.50 | 72.78 | 71.47 | 71.82 | 1,607,543 | -0.26(-0.36%) |
Jun 11, 2007 | 71.46 | 72.52 | 70.91 | 72.08 | 1,148,001 | +0.57(+0.80%) |
Jun 08, 2007 | 69.46 | 71.51 | 69.19 | 71.51 | 1,586,620 | +2.06(+2.96%) |
Jun 07, 2007 | 71.58 | 71.73 | 69.38 | 69.45 | 2,371,520 | -2.66(-3.70%) |
Jun 06, 2007 | 71.62 | 72.68 | 71.41 | 72.11 | 1,508,350 | +0.03(+0.04%) |
Jun 05, 2007 | 71.99 | 73.26 | 71.94 | 72.08 | 1,747,963 | -0.22(-0.30%) |
Jun 04, 2007 | 71.88 | 72.57 | 71.71 | 72.30 | 1,014,091 | +0.43(+0.60%) |
Jun 01, 2007 | 72.04 | 72.42 | 71.66 | 71.87 | 1,379,400 | -0.17(-0.23%) |
May 31, 2007 | 72.55 | 72.78 | 71.70 | 72.04 | 1,341,737 | -0.12(-0.16%) |
May 30, 2007 | 71.53 | 72.26 | 71.01 | 72.15 | 1,142,577 | +0.62(+0.87%) |
May 29, 2007 | 72.10 | 72.35 | 71.22 | 71.53 | 1,246,884 | -0.23(-0.31%) |
May 25, 2007 | 71.90 | 72.33 | 71.49 | 71.76 | 1,195,428 | +0.03(+0.04%) |
May 24, 2007 | 72.88 | 73.61 | 71.59 | 71.73 | 2,178,057 | -0.87(-1.20%) |
May 23, 2007 | 73.07 | 73.50 | 72.59 | 72.61 | 2,254,184 | -0.39(-0.53%) |
May 22, 2007 | 74.60 | 74.60 | 72.44 | 72.99 | 2,045,256 | -0.23(-0.31%) |
May 21, 2007 | 72.93 | 73.42 | 72.93 | 73.22 | 1,520,130 | -0.23(-0.31%) |
May 18, 2007 | 73.37 | 74.01 | 72.27 | 73.44 | 2,740,976 | +0.45(+0.61%) |
May 17, 2007 | 71.88 | 73.36 | 71.49 | 73.00 | 2,055,324 | +1.00(+1.39%) |
May 16, 2007 | 71.84 | 72.16 | 70.79 | 72.00 | 2,226,723 | -0.06(-0.08%) |
May 15, 2007 | 71.91 | 72.75 | 71.13 | 72.06 | 1,723,320 | -0.10(-0.13%) |
May 14, 2007 | 72.52 | 72.84 | 71.85 | 72.15 | 1,152,312 | -0.37(-0.51%) |
May 11, 2007 | 72.90 | 72.94 | 72.10 | 72.52 | 2,327,313 | +0.66(+0.92%) |
May 10, 2007 | 73.55 | 73.86 | 71.77 | 71.86 | 1,917,443 | -1.70(-2.31%) |
May 09, 2007 | 72.26 | 73.60 | 72.21 | 73.55 | 1,925,580 | +1.08(+1.49%) |
May 08, 2007 | 72.01 | 72.48 | 71.52 | 72.48 | 1,399,548 | +0.31(+0.43%) |
May 07, 2007 | 71.42 | 72.24 | 71.13 | 72.17 | 1,630,791 | +0.41(+0.58%) |
May 04, 2007 | 73.13 | 73.13 | 71.44 | 71.75 | 2,792,587 | -1.04(-1.43%) |
May 03, 2007 | 72.59 | 73.36 | 72.10 | 72.79 | 2,946,646 | -0.21(-0.28%) |
May 02, 2007 | 69.81 | 74.03 | 69.81 | 73.00 | 5,948,314 | +3.25(+4.66%) |
May 01, 2007 | 68.46 | 70.10 | 67.99 | 69.75 | 2,357,379 | +1.34(+1.95%) |
Apr 30, 2007 | 69.87 | 69.87 | 68.29 | 68.41 | 1,995,790 | -0.25(-0.36%) |
Apr 27, 2007 | 68.30 | 68.86 | 67.92 | 68.66 | 2,293,875 | -0.41(-0.60%) |
Apr 26, 2007 | 69.30 | 70.42 | 68.88 | 69.07 | 3,615,837 | -0.23(-0.33%) |
Apr 25, 2007 | 65.34 | 69.44 | 65.13 | 69.30 | 5,733,425 | +2.94(+4.42%) |
Apr 24, 2007 | 62.39 | 68.17 | 62.04 | 66.36 | 16,631,514 | +8.07(+13.84%) |
Apr 23, 2007 | 58.33 | 58.69 | 58.20 | 58.29 | 1,505,871 | -0.08(-0.13%) |
Apr 20, 2007 | 58.42 | 58.95 | 58.07 | 58.37 | 1,516,565 | +0.51(+0.88%) |
Apr 19, 2007 | 57.60 | 57.97 | 57.17 | 57.86 | 1,712,936 | +0.26(+0.46%) |
Apr 18, 2007 | 56.95 | 57.69 | 56.86 | 57.60 | 2,498,729 | +0.68(+1.19%) |
Apr 17, 2007 | 57.52 | 57.78 | 56.89 | 56.92 | 1,759,122 | -0.05(-0.09%) |
Apr 16, 2007 | 57.35 | 57.80 | 56.83 | 56.97 | 1,659,774 | -0.30(-0.53%) |
Apr 13, 2007 | 57.15 | 57.39 | 56.95 | 57.28 | 1,450,230 | +0.33(+0.58%) |
Apr 12, 2007 | 56.70 | 57.22 | 56.09 | 56.95 | 1,083,698 | +0.25(+0.43%) |
Apr 11, 2007 | 56.66 | 57.36 | 56.50 | 56.70 | 1,997,989 | +0.05(+0.09%) |
Apr 10, 2007 | 56.42 | 56.65 | 56.18 | 56.65 | 1,388,699 | +0.35(+0.62%) |
Apr 09, 2007 | 55.75 | 56.35 | 55.65 | 56.30 | 1,311,980 | +0.64(+1.15%) |
Apr 05, 2007 | 55.02 | 55.86 | 54.89 | 55.66 | 1,386,219 | +0.72(+1.32%) |
Apr 04, 2007 | 55.07 | 55.17 | 54.66 | 54.94 | 1,251,224 | +0.02(+0.04%) |
Apr 03, 2007 | 54.87 | 55.27 | 54.68 | 54.92 | 1,181,789 | +0.18(+0.33%) |