Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 76.47 | 79.61 | 76.43 | 78.63 | 420,603 | +2.58(+3.39%) |
Jun 28, 2007 | 76.37 | 77.04 | 75.96 | 76.05 | 141,894 | +0.08(+0.11%) |
Jun 27, 2007 | 75.32 | 76.15 | 74.80 | 75.97 | 201,314 | +0.65(+0.86%) |
Jun 26, 2007 | 76.36 | 77.58 | 75.20 | 75.32 | 189,842 | -0.94(-1.23%) |
Jun 25, 2007 | 76.71 | 77.50 | 75.79 | 76.26 | 191,946 | +0.53(+0.70%) |
Jun 22, 2007 | 76.50 | 78.24 | 75.72 | 75.73 | 314,510 | -0.61(-0.80%) |
Jun 21, 2007 | 76.80 | 77.76 | 74.82 | 76.34 | 182,001 | -0.56(-0.73%) |
Jun 20, 2007 | 78.25 | 78.50 | 76.53 | 76.90 | 203,000 | -0.99(-1.27%) |
Jun 19, 2007 | 78.00 | 78.74 | 77.10 | 77.89 | 257,300 | +0.07(+0.09%) |
Jun 18, 2007 | 74.00 | 78.07 | 73.00 | 77.82 | 566,600 | +4.14(+5.62%) |
Jun 15, 2007 | 73.50 | 74.24 | 73.11 | 73.68 | 236,800 | +0.58(+0.79%) |
Jun 14, 2007 | 73.55 | 74.05 | 72.80 | 73.10 | 314,800 | -1.55(-2.08%) |
Jun 13, 2007 | 72.68 | 74.91 | 72.68 | 74.65 | 266,500 | +1.96(+2.70%) |
Jun 12, 2007 | 74.31 | 75.20 | 72.68 | 72.69 | 208,200 | -1.64(-2.21%) |
Jun 11, 2007 | 73.03 | 75.05 | 73.03 | 74.33 | 171,857 | +0.65(+0.88%) |
Jun 08, 2007 | 72.67 | 73.75 | 72.06 | 73.68 | 312,125 | +0.58(+0.79%) |
Jun 07, 2007 | 74.81 | 75.03 | 72.90 | 73.10 | 336,171 | -1.32(-1.77%) |
Jun 06, 2007 | 76.00 | 76.00 | 74.25 | 74.42 | 186,012 | -1.58(-2.08%) |
Jun 05, 2007 | 75.00 | 76.58 | 74.95 | 76.00 | 406,547 | +1.11(+1.48%) |
Jun 04, 2007 | 74.53 | 75.50 | 74.36 | 74.89 | 345,988 | -0.42(-0.56%) |
Jun 01, 2007 | 75.80 | 77.00 | 75.02 | 75.31 | 288,376 | -1.10(-1.44%) |
May 31, 2007 | 75.73 | 77.38 | 75.60 | 76.41 | 235,992 | +0.90(+1.19%) |
May 30, 2007 | 74.00 | 75.71 | 73.50 | 75.51 | 377,836 | -0.39(-0.51%) |
May 29, 2007 | 76.51 | 76.73 | 75.65 | 75.90 | 193,866 | -0.82(-1.07%) |
May 25, 2007 | 75.94 | 77.17 | 75.73 | 76.72 | 202,740 | +0.68(+0.89%) |
May 24, 2007 | 78.21 | 78.70 | 75.45 | 76.04 | 791,311 | -2.68(-3.40%) |
May 23, 2007 | 81.00 | 82.00 | 78.31 | 78.72 | 385,025 | -2.69(-3.30%) |
May 22, 2007 | 81.68 | 82.00 | 81.06 | 81.41 | 259,515 | -0.04(-0.05%) |
May 21, 2007 | 79.50 | 82.09 | 79.41 | 81.45 | 780,041 | +1.97(+2.48%) |
May 18, 2007 | 78.10 | 79.90 | 77.82 | 79.48 | 633,517 | +1.41(+1.81%) |
May 17, 2007 | 75.44 | 79.00 | 74.24 | 78.07 | 1,944,086 | +5.86(+8.12%) |
May 16, 2007 | 71.38 | 72.68 | 70.51 | 72.21 | 343,662 | +0.72(+1.01%) |
May 15, 2007 | 71.95 | 72.90 | 71.34 | 71.49 | 175,723 | -0.61(-0.85%) |
May 14, 2007 | 72.15 | 73.46 | 71.80 | 72.10 | 203,377 | -0.50(-0.69%) |
May 11, 2007 | 70.87 | 72.60 | 70.25 | 72.60 | 191,574 | +1.76(+2.48%) |
May 10, 2007 | 72.26 | 72.50 | 70.41 | 70.84 | 197,676 | -1.61(-2.22%) |
May 09, 2007 | 72.42 | 72.93 | 71.54 | 72.45 | 157,179 | +0.03(+0.04%) |
May 08, 2007 | 71.49 | 72.75 | 71.04 | 72.42 | 266,579 | +1.32(+1.86%) |
May 07, 2007 | 72.00 | 72.24 | 71.00 | 71.10 | 85,101 | -0.68(-0.95%) |
May 04, 2007 | 70.69 | 71.95 | 70.54 | 71.78 | 196,232 | +1.55(+2.21%) |
May 03, 2007 | 70.01 | 70.46 | 69.71 | 70.23 | 173,683 | +0.33(+0.47%) |
May 02, 2007 | 69.90 | 70.48 | 69.79 | 69.90 | 155,691 | -0.08(-0.11%) |
May 01, 2007 | 71.01 | 71.21 | 69.59 | 69.98 | 231,338 | -0.94(-1.33%) |
Apr 30, 2007 | 71.07 | 72.42 | 70.62 | 70.92 | 397,784 | +0.29(+0.41%) |
Apr 27, 2007 | 69.01 | 71.74 | 68.89 | 70.63 | 460,504 | +1.62(+2.35%) |
Apr 26, 2007 | 68.00 | 69.93 | 68.00 | 69.01 | 519,327 | +1.12(+1.65%) |
Apr 25, 2007 | 68.03 | 68.85 | 67.58 | 67.89 | 208,782 | -0.14(-0.21%) |
Apr 24, 2007 | 68.00 | 68.51 | 67.76 | 68.03 | 108,554 | +0.11(+0.16%) |
Apr 23, 2007 | 67.55 | 68.00 | 66.58 | 67.92 | 321,148 | +0.23(+0.34%) |
Apr 20, 2007 | 68.85 | 69.95 | 67.49 | 67.69 | 245,450 | -0.99(-1.44%) |
Apr 19, 2007 | 67.55 | 69.20 | 67.05 | 68.68 | 178,544 | -0.55(-0.79%) |
Apr 18, 2007 | 69.24 | 69.70 | 69.09 | 69.23 | 81,496 | -0.42(-0.61%) |
Apr 17, 2007 | 68.51 | 69.87 | 68.51 | 69.66 | 197,903 | -0.19(-0.28%) |
Apr 16, 2007 | 69.26 | 70.10 | 68.29 | 69.85 | 226,384 | +1.41(+2.06%) |
Apr 13, 2007 | 68.99 | 69.24 | 68.00 | 68.44 | 131,190 | -0.38(-0.55%) |
Apr 12, 2007 | 69.25 | 69.65 | 68.26 | 68.82 | 252,812 | -0.27(-0.39%) |
Apr 11, 2007 | 68.91 | 69.21 | 68.56 | 69.09 | 197,936 | -0.19(-0.27%) |
Apr 10, 2007 | 69.72 | 69.94 | 69.04 | 69.28 | 272,400 | -0.67(-0.96%) |
Apr 09, 2007 | 70.28 | 71.00 | 69.80 | 69.95 | 141,633 | -0.33(-0.47%) |
Apr 05, 2007 | 69.35 | 70.44 | 68.38 | 70.28 | 412,102 | +0.55(+0.78%) |
Apr 04, 2007 | 67.84 | 69.91 | 67.84 | 69.73 | 372,665 | +2.03(+2.99%) |
Apr 03, 2007 | 67.18 | 67.83 | 66.53 | 67.71 | 256,065 | +0.40(+0.59%) |