Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 73.01 | 73.86 | 71.89 | 72.53 | 1,121,912 | +0.26(+0.36%) |
Jun 28, 2007 | 72.39 | 73.13 | 71.96 | 72.27 | 1,168,488 | -0.12(-0.17%) |
Jun 27, 2007 | 73.60 | 72.97 | 69.82 | 72.39 | 1,548,191 | -1.36(-1.84%) |
Jun 26, 2007 | 75.47 | 75.51 | 73.42 | 73.75 | 989,775 | -0.96(-1.29%) |
Jun 25, 2007 | 74.57 | 76.06 | 74.49 | 74.71 | 1,129,055 | +0.22(+0.30%) |
Jun 22, 2007 | 74.93 | 75.75 | 74.11 | 74.49 | 1,481,044 | -0.44(-0.58%) |
Jun 21, 2007 | 73.83 | 74.93 | 72.71 | 74.93 | 1,209,147 | +1.10(+1.49%) |
Jun 20, 2007 | 76.70 | 76.87 | 73.66 | 73.83 | 976,153 | -2.41(-3.16%) |
Jun 19, 2007 | 75.68 | 76.24 | 74.35 | 76.24 | 946,671 | +0.55(+0.73%) |
Jun 18, 2007 | 76.42 | 77.14 | 75.65 | 75.68 | 969,539 | -0.05(-0.07%) |
Jun 15, 2007 | 75.34 | 76.54 | 75.11 | 75.74 | 1,273,774 | +1.43(+1.92%) |
Jun 14, 2007 | 73.95 | 75.15 | 73.87 | 74.31 | 1,097,892 | +0.00(+0.00%) |
Jun 13, 2007 | 73.42 | 74.43 | 72.88 | 74.31 | 1,038,143 | +1.14(+1.56%) |
Jun 12, 2007 | 73.86 | 74.57 | 72.44 | 73.17 | 854,190 | -0.85(-1.15%) |
Jun 11, 2007 | 71.62 | 74.72 | 71.62 | 74.02 | 747,650 | +0.71(+0.97%) |
Jun 08, 2007 | 73.02 | 73.32 | 71.46 | 73.30 | 1,435,532 | -0.07(-0.10%) |
Jun 07, 2007 | 73.60 | 76.30 | 73.26 | 73.37 | 1,369,970 | -1.61(-2.15%) |
Jun 06, 2007 | 76.67 | 76.67 | 74.62 | 74.99 | 1,128,439 | -1.69(-2.20%) |
Jun 05, 2007 | 76.85 | 77.13 | 76.17 | 76.67 | 1,438,800 | -0.17(-0.22%) |
Jun 04, 2007 | 78.15 | 77.60 | 76.50 | 76.84 | 1,090,942 | +0.05(+0.07%) |
Jun 01, 2007 | 75.99 | 77.17 | 75.96 | 76.79 | 1,202,820 | +1.17(+1.55%) |
May 31, 2007 | 75.83 | 76.27 | 75.30 | 75.62 | 2,381,917 | +0.24(+0.32%) |
May 30, 2007 | 71.81 | 75.42 | 71.38 | 75.38 | 1,399,179 | +2.77(+3.81%) |
May 29, 2007 | 72.05 | 73.04 | 71.54 | 72.61 | 1,447,316 | +0.36(+0.49%) |
May 25, 2007 | 70.75 | 72.46 | 70.70 | 72.26 | 789,060 | +2.28(+3.26%) |
May 24, 2007 | 71.57 | 73.12 | 69.89 | 69.97 | 1,414,262 | -1.39(-1.95%) |
May 23, 2007 | 72.57 | 73.40 | 71.37 | 71.37 | 1,470,395 | -0.57(-0.79%) |
May 22, 2007 | 71.37 | 71.94 | 70.47 | 71.94 | 1,850,655 | +1.04(+1.47%) |
May 21, 2007 | 69.40 | 71.45 | 69.34 | 70.89 | 2,846,403 | +1.56(+2.25%) |
May 18, 2007 | 71.09 | 71.38 | 68.96 | 69.33 | 1,816,965 | -1.43(-2.02%) |
May 17, 2007 | 70.96 | 70.96 | 69.69 | 70.76 | 1,693,807 | -0.61(-0.85%) |
May 16, 2007 | 73.17 | 73.95 | 70.97 | 71.37 | 2,321,920 | -1.48(-2.03%) |
May 15, 2007 | 74.04 | 74.44 | 72.59 | 72.85 | 1,543,596 | -1.12(-1.51%) |
May 14, 2007 | 73.45 | 75.38 | 73.41 | 73.96 | 1,315,183 | +0.51(+0.69%) |
May 11, 2007 | 72.79 | 73.63 | 72.79 | 73.45 | 1,566,953 | +1.41(+1.96%) |
May 10, 2007 | 72.47 | 73.96 | 71.45 | 72.04 | 1,871,514 | -0.36(-0.49%) |
May 09, 2007 | 70.68 | 72.55 | 70.16 | 72.40 | 1,611,682 | +1.50(+2.11%) |
May 08, 2007 | 71.36 | 71.36 | 69.49 | 70.90 | 967,297 | -0.45(-0.64%) |
May 07, 2007 | 72.01 | 72.55 | 71.21 | 71.36 | 815,362 | -0.02(-0.03%) |
May 04, 2007 | 71.50 | 71.87 | 70.53 | 71.37 | 1,142,395 | -0.08(-0.11%) |
May 03, 2007 | 71.45 | 72.03 | 70.85 | 71.45 | 1,024,612 | +0.11(+0.15%) |
May 02, 2007 | 69.02 | 71.79 | 69.02 | 71.35 | 1,823,794 | +2.52(+3.67%) |
May 01, 2007 | 69.79 | 71.03 | 67.75 | 68.82 | 1,604,801 | -0.62(-0.90%) |
Apr 30, 2007 | 70.87 | 71.71 | 69.45 | 69.45 | 1,729,361 | -1.42(-2.00%) |
Apr 27, 2007 | 70.06 | 71.11 | 69.72 | 70.87 | 1,399,212 | +0.81(+1.16%) |
Apr 26, 2007 | 71.54 | 71.82 | 68.87 | 70.05 | 2,099,526 | -1.68(-2.34%) |
Apr 25, 2007 | 70.92 | 72.32 | 70.03 | 71.73 | 1,267,385 | +0.94(+1.32%) |
Apr 24, 2007 | 70.83 | 71.57 | 69.79 | 70.79 | 1,183,871 | +0.06(+0.09%) |
Apr 23, 2007 | 69.18 | 71.55 | 69.08 | 70.73 | 1,446,910 | +1.55(+2.24%) |
Apr 20, 2007 | 69.64 | 70.47 | 68.76 | 69.18 | 1,269,743 | +0.86(+1.25%) |
Apr 19, 2007 | 68.58 | 69.31 | 66.91 | 68.32 | 1,266,067 | -0.32(-0.47%) |
Apr 18, 2007 | 68.63 | 69.12 | 67.94 | 68.64 | 1,064,262 | -0.07(-0.10%) |
Apr 17, 2007 | 68.42 | 69.56 | 68.40 | 68.72 | 1,151,906 | +0.62(+0.92%) |
Apr 16, 2007 | 66.37 | 68.10 | 66.37 | 68.09 | 1,377,715 | +2.12(+3.22%) |
Apr 13, 2007 | 65.57 | 66.19 | 65.26 | 65.97 | 895,394 | +0.37(+0.56%) |
Apr 12, 2007 | 64.26 | 65.98 | 63.38 | 65.60 | 1,262,673 | +1.48(+2.31%) |
Apr 11, 2007 | 64.13 | 64.84 | 63.87 | 64.12 | 1,068,746 | -0.21(-0.32%) |
Apr 10, 2007 | 64.67 | 65.03 | 63.66 | 64.33 | 1,299,735 | -0.60(-0.92%) |
Apr 09, 2007 | 64.68 | 65.62 | 64.54 | 64.93 | 956,642 | +0.70(+1.08%) |
Apr 05, 2007 | 64.23 | 64.41 | 63.69 | 64.23 | 720,232 | -0.25(-0.39%) |
Apr 04, 2007 | 64.23 | 64.65 | 63.50 | 64.48 | 813,191 | +0.25(+0.39%) |
Apr 03, 2007 | 64.09 | 65.12 | 63.65 | 64.23 | 978,395 | +0.14(+0.22%) |