Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 71.97 | 72.07 | 71.78 | 71.93 | 757,623 | +0.07(+0.10%) |
Jun 28, 2007 | 71.68 | 71.90 | 71.58 | 71.86 | 872,255 | +0.18(+0.25%) |
Jun 27, 2007 | 71.68 | 71.78 | 71.33 | 71.68 | 1,740,964 | -0.16(-0.22%) |
Jun 26, 2007 | 71.99 | 72.07 | 71.67 | 71.84 | 732,591 | +0.04(+0.05%) |
Jun 25, 2007 | 72.18 | 72.23 | 71.73 | 71.80 | 1,980,864 | -0.39(-0.54%) |
Jun 22, 2007 | 72.29 | 72.37 | 72.08 | 72.19 | 1,183,061 | -0.09(-0.13%) |
Jun 21, 2007 | 72.24 | 72.39 | 72.18 | 72.29 | 619,248 | -0.04(-0.05%) |
Jun 20, 2007 | 72.46 | 72.46 | 72.31 | 72.32 | 960,995 | -0.14(-0.19%) |
Jun 19, 2007 | 72.08 | 72.46 | 72.06 | 72.46 | 1,031,149 | +0.26(+0.36%) |
Jun 18, 2007 | 72.00 | 72.23 | 72.00 | 72.20 | 986,564 | +0.25(+0.35%) |
Jun 15, 2007 | 72.12 | 72.15 | 71.91 | 71.95 | 2,260,192 | +0.00(+0.00%) |
Jun 14, 2007 | 72.04 | 72.26 | 71.90 | 71.95 | 2,036,944 | -0.05(-0.06%) |
Jun 13, 2007 | 72.14 | 72.25 | 71.93 | 72.00 | 1,777,599 | -0.07(-0.09%) |
Jun 12, 2007 | 72.28 | 72.31 | 72.01 | 72.06 | 1,785,227 | -0.20(-0.28%) |
Jun 11, 2007 | 72.38 | 72.44 | 72.14 | 72.27 | 1,721,441 | -0.09(-0.13%) |
Jun 08, 2007 | 72.44 | 72.53 | 72.26 | 72.36 | 1,185,317 | -0.05(-0.06%) |
Jun 07, 2007 | 72.51 | 72.58 | 72.41 | 72.41 | 2,898,778 | -0.12(-0.17%) |
Jun 06, 2007 | 72.52 | 72.69 | 72.49 | 72.53 | 1,467,223 | -0.08(-0.12%) |
Jun 05, 2007 | 72.56 | 72.61 | 72.46 | 72.61 | 2,436,920 | +0.02(+0.03%) |
Jun 04, 2007 | 72.42 | 72.59 | 72.42 | 72.59 | 1,018,150 | +0.17(+0.23%) |
Jun 01, 2007 | 72.54 | 72.58 | 72.39 | 72.43 | 2,152,221 | -0.10(-0.14%) |
May 31, 2007 | 72.71 | 72.74 | 72.36 | 72.53 | 2,131,808 | +0.10(+0.14%) |
May 30, 2007 | 72.37 | 72.60 | 72.33 | 72.43 | 2,742,999 | +0.07(+0.10%) |
May 29, 2007 | 72.38 | 72.59 | 72.35 | 72.35 | 2,347,750 | -0.02(-0.03%) |
May 25, 2007 | 72.16 | 72.56 | 72.15 | 72.37 | 1,235,273 | +0.19(+0.26%) |
May 24, 2007 | 72.21 | 72.42 | 72.09 | 72.18 | 3,451,633 | +0.04(+0.05%) |
May 23, 2007 | 72.46 | 72.51 | 72.10 | 72.15 | 5,968,001 | -0.22(-0.31%) |
May 22, 2007 | 72.60 | 72.71 | 72.14 | 72.37 | 3,448,732 | -0.23(-0.32%) |
May 21, 2007 | 72.93 | 73.03 | 72.50 | 72.60 | 4,933,145 | -0.31(-0.42%) |
May 18, 2007 | 73.07 | 73.11 | 72.62 | 72.91 | 5,064,107 | -0.12(-0.17%) |
May 17, 2007 | 75.40 | 74.74 | 72.31 | 73.03 | 26,648,220 | +14.43(+24.62%) |
May 16, 2007 | 58.55 | 58.71 | 57.20 | 58.60 | 1,342,277 | +0.15(+0.25%) |
May 15, 2007 | 59.26 | 59.91 | 58.45 | 58.45 | 1,117,633 | -0.68(-1.15%) |
May 14, 2007 | 58.78 | 59.50 | 58.60 | 59.13 | 1,162,970 | +0.60(+1.03%) |
May 11, 2007 | 58.89 | 58.93 | 58.27 | 58.53 | 645,032 | +0.03(+0.05%) |
May 10, 2007 | 58.97 | 59.16 | 58.39 | 58.50 | 934,566 | -0.49(-0.84%) |
May 09, 2007 | 58.18 | 59.09 | 57.99 | 58.99 | 1,316,171 | +0.83(+1.42%) |
May 08, 2007 | 59.15 | 59.15 | 57.66 | 58.17 | 1,390,408 | -1.17(-1.98%) |
May 07, 2007 | 59.79 | 59.80 | 59.29 | 59.34 | 733,557 | -0.54(-0.90%) |
May 04, 2007 | 60.25 | 60.25 | 59.66 | 59.88 | 757,085 | -0.05(-0.08%) |
May 03, 2007 | 59.31 | 60.06 | 59.03 | 59.93 | 884,421 | +0.59(+0.99%) |
May 02, 2007 | 59.22 | 59.47 | 59.11 | 59.34 | 1,156,524 | +0.24(+0.41%) |
May 01, 2007 | 59.25 | 59.53 | 58.99 | 59.10 | 949,607 | -0.16(-0.27%) |
Apr 30, 2007 | 59.66 | 59.73 | 59.06 | 59.26 | 1,352,570 | -0.57(-0.95%) |
Apr 27, 2007 | 60.32 | 60.40 | 59.72 | 59.82 | 886,758 | -0.52(-0.86%) |
Apr 26, 2007 | 59.94 | 60.51 | 59.90 | 60.34 | 1,390,212 | +0.30(+0.50%) |
Apr 25, 2007 | 59.98 | 60.07 | 59.34 | 60.05 | 1,141,161 | +0.34(+0.56%) |
Apr 24, 2007 | 59.52 | 59.76 | 59.48 | 59.71 | 1,040,603 | +0.20(+0.34%) |
Apr 23, 2007 | 59.26 | 59.72 | 59.11 | 59.51 | 1,633,101 | -0.03(-0.05%) |
Apr 20, 2007 | 59.76 | 59.95 | 59.24 | 59.53 | 1,853,447 | +0.05(+0.08%) |
Apr 19, 2007 | 58.64 | 59.57 | 56.92 | 59.49 | 4,366,213 | -2.22(-3.59%) |
Apr 18, 2007 | 61.43 | 62.19 | 60.65 | 61.70 | 1,166,408 | +0.56(+0.91%) |
Apr 17, 2007 | 61.96 | 61.96 | 60.84 | 61.14 | 1,237,959 | -0.89(-1.44%) |
Apr 16, 2007 | 61.43 | 62.42 | 61.15 | 62.04 | 658,831 | +1.03(+1.69%) |
Apr 13, 2007 | 60.60 | 61.04 | 60.32 | 61.01 | 653,584 | +0.33(+0.54%) |
Apr 12, 2007 | 60.50 | 60.79 | 59.95 | 60.68 | 551,994 | +0.18(+0.29%) |
Apr 11, 2007 | 61.56 | 61.56 | 60.14 | 60.50 | 1,027,926 | -0.88(-1.44%) |
Apr 10, 2007 | 61.57 | 61.78 | 61.33 | 61.39 | 718,302 | -0.26(-0.42%) |
Apr 09, 2007 | 61.15 | 62.19 | 61.06 | 61.65 | 2,333,462 | +0.56(+0.91%) |
Apr 05, 2007 | 60.54 | 61.24 | 60.47 | 61.09 | 1,009,125 | +0.55(+0.91%) |
Apr 04, 2007 | 59.60 | 60.74 | 59.48 | 60.54 | 1,274,916 | +0.95(+1.59%) |
Apr 03, 2007 | 58.64 | 59.80 | 58.54 | 59.59 | 825,306 | +1.13(+1.93%) |