Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 68.53 | 69.33 | 66.88 | 67.61 | 551,107 | -0.62(-0.91%) |
Jun 28, 2007 | 68.46 | 69.46 | 67.75 | 68.24 | 495,377 | -0.84(-1.22%) |
Jun 27, 2007 | 66.95 | 69.37 | 66.39 | 69.08 | 500,365 | +1.44(+2.12%) |
Jun 26, 2007 | 68.70 | 68.74 | 67.45 | 67.64 | 464,416 | -0.65(-0.94%) |
Jun 25, 2007 | 69.13 | 69.40 | 68.00 | 68.29 | 622,146 | -0.70(-1.01%) |
Jun 22, 2007 | 68.02 | 69.38 | 68.02 | 68.99 | 982,155 | +0.39(+0.57%) |
Jun 21, 2007 | 67.58 | 69.18 | 67.19 | 68.60 | 685,444 | +0.38(+0.55%) |
Jun 20, 2007 | 70.06 | 70.19 | 68.19 | 68.22 | 430,703 | -1.84(-2.62%) |
Jun 19, 2007 | 69.30 | 70.33 | 68.43 | 70.06 | 578,800 | +0.74(+1.07%) |
Jun 18, 2007 | 70.23 | 70.34 | 69.31 | 69.32 | 557,472 | -1.18(-1.67%) |
Jun 15, 2007 | 70.75 | 70.81 | 69.43 | 70.50 | 827,349 | +0.33(+0.47%) |
Jun 14, 2007 | 70.75 | 71.18 | 69.65 | 70.17 | 447,732 | -0.83(-1.17%) |
Jun 13, 2007 | 68.64 | 71.89 | 68.10 | 71.00 | 1,005,032 | +2.90(+4.25%) |
Jun 12, 2007 | 68.89 | 69.02 | 67.74 | 68.10 | 433,283 | -1.35(-1.95%) |
Jun 11, 2007 | 69.78 | 70.24 | 69.13 | 69.46 | 334,036 | -0.55(-0.79%) |
Jun 08, 2007 | 68.84 | 70.05 | 68.11 | 70.01 | 349,000 | +1.17(+1.70%) |
Jun 07, 2007 | 70.35 | 70.53 | 68.79 | 68.84 | 525,478 | -2.27(-3.20%) |
Jun 06, 2007 | 70.72 | 71.68 | 70.67 | 71.11 | 521,350 | -0.40(-0.56%) |
Jun 05, 2007 | 72.90 | 73.13 | 71.50 | 71.51 | 340,572 | -1.85(-2.53%) |
Jun 04, 2007 | 72.96 | 73.90 | 72.96 | 73.37 | 330,079 | -0.29(-0.39%) |
Jun 01, 2007 | 74.11 | 74.43 | 72.69 | 73.66 | 343,496 | -0.31(-0.42%) |
May 31, 2007 | 74.79 | 75.46 | 73.66 | 73.97 | 661,707 | -1.03(-1.37%) |
May 30, 2007 | 73.57 | 75.57 | 73.11 | 75.00 | 855,558 | +1.42(+1.94%) |
May 29, 2007 | 72.38 | 74.63 | 72.38 | 73.57 | 864,331 | +2.41(+3.39%) |
May 25, 2007 | 70.03 | 71.21 | 69.59 | 71.16 | 1,399,786 | +2.11(+3.06%) |
May 24, 2007 | 70.43 | 70.45 | 68.04 | 69.05 | 567,964 | -1.48(-2.10%) |
May 23, 2007 | 71.35 | 72.04 | 70.47 | 70.53 | 409,546 | -0.76(-1.06%) |
May 22, 2007 | 70.73 | 71.72 | 70.24 | 71.29 | 629,370 | +1.13(+1.62%) |
May 21, 2007 | 69.32 | 70.99 | 69.32 | 70.15 | 593,077 | +0.84(+1.21%) |
May 18, 2007 | 70.61 | 70.61 | 69.03 | 69.32 | 807,397 | -0.60(-0.86%) |
May 17, 2007 | 71.33 | 71.37 | 69.83 | 69.92 | 744,270 | -1.45(-2.03%) |
May 16, 2007 | 72.97 | 72.97 | 70.73 | 71.36 | 399,914 | -1.31(-1.81%) |
May 15, 2007 | 75.11 | 77.09 | 72.57 | 72.68 | 659,471 | -1.55(-2.08%) |
May 14, 2007 | 74.76 | 75.00 | 74.03 | 74.22 | 320,447 | +0.05(+0.07%) |
May 11, 2007 | 73.82 | 75.00 | 73.60 | 74.17 | 747,538 | +1.28(+1.75%) |
May 10, 2007 | 73.49 | 73.91 | 72.76 | 72.89 | 348,828 | -0.78(-1.07%) |
May 09, 2007 | 73.25 | 74.25 | 73.17 | 73.68 | 369,469 | +0.52(+0.71%) |
May 08, 2007 | 73.33 | 73.50 | 72.85 | 73.16 | 406,622 | -0.76(-1.02%) |
May 07, 2007 | 74.12 | 74.28 | 73.47 | 73.92 | 534,388 | -0.09(-0.13%) |
May 04, 2007 | 75.39 | 75.39 | 73.84 | 74.01 | 2,029,844 | -1.72(-2.26%) |
May 03, 2007 | 74.52 | 76.19 | 73.85 | 75.72 | 560,052 | +2.13(+2.89%) |
May 02, 2007 | 74.18 | 74.67 | 73.32 | 73.60 | 618,706 | -0.57(-0.77%) |
May 01, 2007 | 74.44 | 74.85 | 73.13 | 74.17 | 510,178 | -0.75(-1.00%) |
Apr 30, 2007 | 77.13 | 77.28 | 74.72 | 74.92 | 467,512 | -2.21(-2.86%) |
Apr 27, 2007 | 76.51 | 77.56 | 76.51 | 77.13 | 394,066 | +0.20(+0.26%) |
Apr 26, 2007 | 77.00 | 77.40 | 76.17 | 76.92 | 610,105 | +0.40(+0.52%) |
Apr 25, 2007 | 76.77 | 76.98 | 75.46 | 76.52 | 305,310 | +0.22(+0.29%) |
Apr 24, 2007 | 76.97 | 76.97 | 76.10 | 76.30 | 648,807 | -0.35(-0.46%) |
Apr 23, 2007 | 75.81 | 77.03 | 75.43 | 76.65 | 292,238 | +1.22(+1.62%) |
Apr 20, 2007 | 75.01 | 75.54 | 75.01 | 75.43 | 436,551 | +0.73(+0.97%) |
Apr 19, 2007 | 74.61 | 74.78 | 74.00 | 74.71 | 711,589 | -0.13(-0.18%) |
Apr 18, 2007 | 75.00 | 75.00 | 74.46 | 74.84 | 371,705 | -0.24(-0.33%) |
Apr 17, 2007 | 73.54 | 75.10 | 73.43 | 75.08 | 393,722 | +1.51(+2.05%) |
Apr 16, 2007 | 73.98 | 74.20 | 73.39 | 73.57 | 234,100 | -0.14(-0.19%) |
Apr 13, 2007 | 73.19 | 73.83 | 72.72 | 73.71 | 538,895 | +0.62(+0.85%) |
Apr 12, 2007 | 73.92 | 73.92 | 72.61 | 73.09 | 517,050 | -0.77(-1.05%) |
Apr 11, 2007 | 75.17 | 75.17 | 73.58 | 73.86 | 252,505 | -1.51(-2.01%) |
Apr 10, 2007 | 75.87 | 76.06 | 75.01 | 75.38 | 373,769 | -0.09(-0.12%) |
Apr 09, 2007 | 74.85 | 75.65 | 73.50 | 75.46 | 159,449 | -0.27(-0.35%) |
Apr 05, 2007 | 75.87 | 76.17 | 75.59 | 75.73 | 107,675 | -0.27(-0.35%) |
Apr 04, 2007 | 75.97 | 76.02 | 75.03 | 76.00 | 456,160 | -0.03(-0.05%) |
Apr 03, 2007 | 75.86 | 76.32 | 75.65 | 76.03 | 416,942 | +0.45(+0.60%) |