Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 76.10 | 76.15 | 75.30 | 76.10 | 3,883 | +0.75(+1.00%) |
Jun 28, 2007 | 75.35 | 76.00 | 75.30 | 75.35 | 2,287 | +0.00(+0.00%) |
Jun 27, 2007 | 75.35 | 75.35 | 75.35 | 75.35 | 1,019 | -2.50(-3.21%) |
Jun 26, 2007 | 77.85 | 77.85 | 76.85 | 77.85 | 1,316 | +0.85(+1.10%) |
Jun 25, 2007 | 77.00 | 78.25 | 76.85 | 77.00 | 12,397 | -0.95(-1.22%) |
Jun 22, 2007 | 77.45 | 77.95 | 76.60 | 77.95 | 6,125 | +0.50(+0.65%) |
Jun 21, 2007 | 77.45 | 78.50 | 76.75 | 77.45 | 856 | -0.50(-0.64%) |
Jun 20, 2007 | 77.95 | 79.00 | 78.40 | 77.95 | 2,498 | +0.00(+0.00%) |
Jun 19, 2007 | 77.95 | 80.70 | 79.80 | 77.95 | 8,069 | +0.00(+0.00%) |
Jun 18, 2007 | 77.95 | 82.50 | 81.50 | 77.95 | 116,435 | +0.00(+0.00%) |
Jun 15, 2007 | 77.95 | 83.80 | 82.40 | 77.95 | 65,685 | +0.00(+0.00%) |
Jun 14, 2007 | 77.95 | 81.80 | 81.15 | 77.95 | 3,903 | +0.00(+0.00%) |
Jun 13, 2007 | 77.95 | 81.00 | 79.95 | 77.95 | 2,878 | +0.00(+0.00%) |
Jun 12, 2007 | 77.95 | 79.35 | 78.80 | 77.95 | 3,295 | +0.00(+0.00%) |
Jun 11, 2007 | 77.95 | 77.95 | 77.95 | 77.95 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 77.95 | 78.50 | 77.80 | 77.95 | 1,020 | +0.25(+0.32%) |
Jun 07, 2007 | 77.70 | 79.95 | 77.70 | 77.70 | 4,754 | -2.05(-2.57%) |
Jun 06, 2007 | 79.75 | 81.45 | 79.75 | 79.75 | 3,939 | -2.50(-3.04%) |
Jun 05, 2007 | 82.25 | 83.50 | 82.25 | 82.25 | 5,172 | -1.10(-1.32%) |
Jun 04, 2007 | 83.35 | 84.20 | 83.35 | 83.35 | 2,420 | +0.35(+0.42%) |
Jun 01, 2007 | 83.00 | 84.35 | 82.95 | 83.00 | 3,601 | +0.45(+0.55%) |
May 31, 2007 | 82.55 | 83.60 | 82.55 | 82.55 | 1,698 | -1.30(-1.55%) |
May 30, 2007 | 83.85 | 83.85 | 83.80 | 83.85 | 570 | -1.30(-1.53%) |
May 29, 2007 | 85.15 | 86.70 | 85.15 | 85.15 | 3,102 | +0.80(+0.95%) |
May 25, 2007 | 84.35 | 84.70 | 84.20 | 84.35 | 1,416 | +0.10(+0.12%) |
May 24, 2007 | 84.75 | 85.35 | 84.25 | 84.25 | 1,583 | -0.50(-0.59%) |
May 23, 2007 | 84.75 | 86.05 | 84.75 | 84.75 | 4,562 | +1.75(+2.11%) |
May 22, 2007 | 87.05 | 84.20 | 83.00 | 83.00 | 4,245 | -4.05(-4.65%) |
May 21, 2007 | 87.05 | 87.65 | 87.05 | 87.05 | 7,458 | -0.70(-0.80%) |
May 18, 2007 | 87.75 | 87.75 | 87.60 | 87.75 | 2,485 | +0.30(+0.34%) |
May 17, 2007 | 87.45 | 87.80 | 87.35 | 87.45 | 2,153 | -1.05(-1.19%) |
May 16, 2007 | 88.50 | 88.90 | 88.50 | 88.50 | 1,897 | +1.25(+1.43%) |
May 15, 2007 | 87.25 | 87.30 | 86.75 | 87.25 | 4,901 | +1.45(+1.69%) |
May 14, 2007 | 85.80 | 86.00 | 85.80 | 85.80 | 12,508 | -0.75(-0.87%) |
May 11, 2007 | 86.55 | 87.00 | 86.55 | 86.55 | 2,313 | +0.75(+0.87%) |
May 10, 2007 | 85.80 | 87.50 | 85.80 | 85.80 | 5,615 | -2.05(-2.33%) |
May 09, 2007 | 87.85 | 87.85 | 86.55 | 87.85 | 6,504 | +0.95(+1.09%) |
May 08, 2007 | 86.90 | 88.00 | 86.80 | 86.90 | 2,849 | -1.15(-1.31%) |
May 07, 2007 | 88.05 | 88.05 | 88.05 | 88.05 | 827 | +0.10(+0.11%) |
May 04, 2007 | 87.95 | 88.90 | 87.80 | 87.95 | 2,793 | +1.15(+1.32%) |
May 03, 2007 | 86.80 | 87.50 | 86.80 | 86.80 | 2,728 | -1.05(-1.20%) |
May 02, 2007 | 87.85 | 88.60 | 87.85 | 87.85 | 1,149 | -1.30(-1.46%) |
May 01, 2007 | 89.15 | 89.90 | 89.05 | 89.15 | 4,875 | +0.50(+0.56%) |
Apr 30, 2007 | 88.65 | 89.25 | 88.65 | 88.65 | 2,830 | +0.65(+0.74%) |
Apr 27, 2007 | 88.10 | 89.71 | 88.00 | 88.00 | 15,214 | -0.10(-0.11%) |
Apr 26, 2007 | 88.10 | 89.40 | 88.05 | 88.10 | 2,695 | +0.35(+0.40%) |
Apr 25, 2007 | 85.35 | 87.75 | 87.00 | 87.75 | 5,332 | +2.40(+2.81%) |
Apr 24, 2007 | 85.35 | 85.95 | 85.35 | 85.35 | 1,128 | +0.55(+0.65%) |
Apr 23, 2007 | 84.80 | 85.60 | 84.80 | 84.80 | 6,224 | -1.80(-2.08%) |
Apr 20, 2007 | 86.60 | 86.60 | 86.30 | 86.60 | 815 | +1.20(+1.41%) |
Apr 19, 2007 | 85.65 | 85.75 | 85.25 | 85.40 | 8,521 | -0.25(-0.29%) |
Apr 18, 2007 | 85.65 | 86.50 | 85.65 | 85.65 | 2,215 | -0.75(-0.87%) |
Apr 17, 2007 | 86.40 | 86.80 | 86.40 | 86.40 | 9,169 | -1.35(-1.54%) |
Apr 16, 2007 | 87.75 | 87.75 | 86.75 | 87.75 | 1,080 | +2.25(+2.63%) |
Apr 13, 2007 | 85.50 | 86.45 | 85.50 | 85.50 | 2,505 | +0.95(+1.12%) |
Apr 12, 2007 | 84.55 | 85.60 | 84.45 | 84.55 | 2,960 | +0.15(+0.18%) |
Apr 11, 2007 | 84.40 | 85.05 | 84.40 | 84.40 | 2,986 | +2.50(+3.05%) |
Apr 10, 2007 | 81.90 | 82.15 | 81.90 | 81.90 | 2,258 | -0.10(-0.12%) |
Apr 09, 2007 | 82.00 | 82.00 | 81.10 | 82.00 | 1,181 | +0.85(+1.05%) |
Apr 05, 2007 | 81.15 | 81.85 | 81.15 | 81.15 | 3,430 | -0.85(-1.04%) |
Apr 04, 2007 | 82.00 | 82.50 | 81.75 | 82.00 | 2,958 | -0.50(-0.61%) |
Apr 03, 2007 | 82.50 | 82.55 | 82.40 | 82.50 | 1,660 | +0.60(+0.73%) |