Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 77.11 | 77.71 | 76.93 | 77.71 | 99,567 | +0.63(+0.81%) |
Jun 28, 2007 | 76.48 | 77.08 | 75.78 | 77.08 | 87,092 | +0.40(+0.53%) |
Jun 27, 2007 | 74.84 | 76.72 | 74.75 | 76.68 | 126,033 | +1.07(+1.42%) |
Jun 26, 2007 | 76.76 | 76.91 | 75.23 | 75.61 | 148,068 | -1.29(-1.67%) |
Jun 25, 2007 | 77.62 | 78.21 | 76.44 | 76.89 | 85,810 | -0.73(-0.94%) |
Jun 22, 2007 | 77.49 | 77.73 | 77.01 | 77.62 | 141,773 | +0.00(+0.00%) |
Jun 21, 2007 | 77.30 | 77.69 | 74.84 | 77.62 | 129,880 | +1.12(+1.47%) |
Jun 20, 2007 | 77.49 | 78.03 | 76.49 | 76.50 | 84,993 | -1.21(-1.56%) |
Jun 19, 2007 | 77.79 | 78.04 | 77.08 | 77.71 | 114,724 | -0.30(-0.38%) |
Jun 18, 2007 | 77.41 | 78.04 | 76.78 | 78.01 | 133,728 | +1.24(+1.62%) |
Jun 15, 2007 | 76.81 | 77.61 | 76.64 | 76.76 | 145,970 | +0.03(+0.03%) |
Jun 14, 2007 | 76.42 | 78.00 | 76.42 | 76.74 | 116,239 | +0.11(+0.15%) |
Jun 13, 2007 | 75.91 | 77.15 | 75.68 | 76.63 | 150,633 | +0.51(+0.66%) |
Jun 12, 2007 | 74.88 | 76.44 | 74.88 | 76.12 | 232,829 | -0.65(-0.85%) |
Jun 11, 2007 | 73.93 | 77.17 | 73.93 | 76.77 | 274,102 | +2.96(+4.01%) |
Jun 08, 2007 | 71.63 | 74.06 | 71.49 | 73.81 | 189,808 | +1.97(+2.75%) |
Jun 07, 2007 | 72.22 | 72.36 | 71.38 | 71.84 | 188,409 | +0.40(+0.56%) |
Jun 06, 2007 | 71.82 | 72.55 | 71.23 | 71.44 | 172,669 | -0.39(-0.55%) |
Jun 05, 2007 | 70.72 | 72.33 | 70.72 | 71.83 | 128,948 | +0.14(+0.19%) |
Jun 04, 2007 | 70.76 | 72.18 | 69.60 | 71.70 | 167,656 | +0.92(+1.30%) |
Jun 01, 2007 | 68.29 | 70.96 | 68.29 | 70.78 | 197,852 | +2.70(+3.97%) |
May 31, 2007 | 68.27 | 68.62 | 67.68 | 68.08 | 121,369 | -0.41(-0.60%) |
May 30, 2007 | 66.64 | 68.49 | 66.60 | 68.49 | 135,244 | +1.33(+1.98%) |
May 29, 2007 | 65.79 | 67.30 | 65.79 | 67.16 | 123,235 | +1.47(+2.23%) |
May 25, 2007 | 64.71 | 65.93 | 64.71 | 65.69 | 111,226 | +0.99(+1.52%) |
May 24, 2007 | 65.53 | 66.46 | 64.71 | 64.71 | 154,015 | -0.39(-0.61%) |
May 23, 2007 | 64.46 | 65.75 | 64.46 | 65.10 | 93,388 | +0.64(+1.00%) |
May 22, 2007 | 64.24 | 65.17 | 64.03 | 64.46 | 189,341 | +0.00(+0.00%) |
May 21, 2007 | 63.97 | 64.65 | 63.88 | 64.46 | 212,309 | +0.66(+1.04%) |
May 18, 2007 | 63.67 | 64.70 | 61.59 | 63.80 | 157,162 | +0.13(+0.20%) |
May 17, 2007 | 63.90 | 64.16 | 63.56 | 63.67 | 129,298 | -0.49(-0.76%) |
May 16, 2007 | 61.76 | 64.33 | 61.71 | 64.16 | 377,750 | +0.73(+1.15%) |
May 15, 2007 | 63.13 | 64.33 | 63.13 | 63.43 | 370,755 | +0.56(+0.89%) |
May 14, 2007 | 63.32 | 63.64 | 62.78 | 62.87 | 59,693 | -0.37(-0.58%) |
May 11, 2007 | 63.04 | 63.68 | 62.84 | 63.24 | 59,577 | +0.03(+0.05%) |
May 10, 2007 | 63.13 | 63.64 | 63.04 | 63.20 | 87,092 | -0.35(-0.55%) |
May 09, 2007 | 63.68 | 63.89 | 63.15 | 63.56 | 86,276 | -0.34(-0.54%) |
May 08, 2007 | 63.21 | 63.90 | 62.69 | 63.90 | 142,705 | +0.27(+0.43%) |
May 07, 2007 | 62.18 | 63.68 | 61.80 | 63.62 | 103,881 | +1.05(+1.69%) |
May 04, 2007 | 62.48 | 63.67 | 62.19 | 62.57 | 138,858 | -0.13(-0.21%) |
May 03, 2007 | 62.36 | 63.34 | 62.18 | 62.70 | 107,379 | -0.09(-0.14%) |
May 02, 2007 | 61.84 | 62.78 | 61.84 | 62.78 | 83,594 | +1.12(+1.81%) |
May 01, 2007 | 62.53 | 62.53 | 60.91 | 61.67 | 79,980 | -0.51(-0.83%) |
Apr 30, 2007 | 63.34 | 63.46 | 62.18 | 62.18 | 53,631 | -1.25(-1.97%) |
Apr 27, 2007 | 64.59 | 64.59 | 62.61 | 63.44 | 75,666 | +0.46(+0.74%) |
Apr 26, 2007 | 63.90 | 63.98 | 62.92 | 62.97 | 60,743 | -1.09(-1.70%) |
Apr 25, 2007 | 63.00 | 64.24 | 63.00 | 64.06 | 96,069 | +0.73(+1.15%) |
Apr 24, 2007 | 62.61 | 63.47 | 62.61 | 63.33 | 79,980 | -0.91(-1.42%) |
Apr 23, 2007 | 64.50 | 65.70 | 63.73 | 64.24 | 106,912 | +0.51(+0.79%) |
Apr 20, 2007 | 64.11 | 64.40 | 63.73 | 63.74 | 68,554 | +0.05(+0.08%) |
Apr 19, 2007 | 63.56 | 63.78 | 62.81 | 63.68 | 50,949 | +0.18(+0.28%) |
Apr 18, 2007 | 63.86 | 63.86 | 63.23 | 63.50 | 39,290 | -0.44(-0.68%) |
Apr 17, 2007 | 64.07 | 64.12 | 63.56 | 63.94 | 62,608 | -0.03(-0.05%) |
Apr 16, 2007 | 63.91 | 64.54 | 63.90 | 63.98 | 105,863 | +0.08(+0.12%) |
Apr 13, 2007 | 63.09 | 64.33 | 63.06 | 63.90 | 121,020 | +0.81(+1.28%) |
Apr 12, 2007 | 62.30 | 63.32 | 62.10 | 63.09 | 124,517 | +0.81(+1.29%) |
Apr 11, 2007 | 62.91 | 62.91 | 62.29 | 62.29 | 93,271 | -0.63(-1.00%) |
Apr 10, 2007 | 63.00 | 63.27 | 62.85 | 62.91 | 122,186 | -0.04(-0.07%) |
Apr 09, 2007 | 63.08 | 63.51 | 62.62 | 62.96 | 130,230 | -0.07(-0.11%) |
Apr 05, 2007 | 63.41 | 63.76 | 62.92 | 63.02 | 887,481 | -0.29(-0.46%) |
Apr 04, 2007 | 63.11 | 63.62 | 62.87 | 63.32 | 214,525 | +0.19(+0.30%) |
Apr 03, 2007 | 63.45 | 64.05 | 63.02 | 63.13 | 109,944 | -0.21(-0.33%) |