Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 67.98 | 68.08 | 67.21 | 67.75 | 4,470,789 | -0.51(-0.74%) |
Jun 28, 2007 | 66.93 | 68.39 | 66.69 | 68.26 | 4,585,173 | +1.10(+1.63%) |
Jun 27, 2007 | 65.45 | 67.39 | 64.68 | 67.16 | 5,199,686 | +1.71(+2.62%) |
Jun 26, 2007 | 67.64 | 67.72 | 65.22 | 65.45 | 5,888,507 | -1.90(-2.82%) |
Jun 25, 2007 | 68.00 | 68.33 | 67.19 | 67.35 | 2,371,898 | -0.95(-1.40%) |
Jun 22, 2007 | 68.84 | 68.80 | 67.79 | 68.30 | 4,402,359 | -0.53(-0.78%) |
Jun 21, 2007 | 69.34 | 69.61 | 68.42 | 68.84 | 4,433,473 | -0.53(-0.77%) |
Jun 20, 2007 | 70.39 | 70.67 | 69.34 | 69.37 | 2,743,675 | -1.25(-1.78%) |
Jun 19, 2007 | 70.11 | 70.88 | 69.55 | 70.62 | 2,831,812 | +0.35(+0.49%) |
Jun 18, 2007 | 70.36 | 70.46 | 69.89 | 70.28 | 2,471,466 | -0.56(-0.79%) |
Jun 15, 2007 | 71.68 | 71.82 | 70.74 | 70.84 | 2,855,849 | -0.32(-0.45%) |
Jun 14, 2007 | 71.96 | 71.99 | 70.81 | 71.16 | 3,541,501 | -0.81(-1.13%) |
Jun 13, 2007 | 72.31 | 72.50 | 71.42 | 71.97 | 3,548,445 | +0.22(+0.31%) |
Jun 12, 2007 | 71.65 | 72.41 | 71.61 | 71.75 | 3,134,469 | -0.61(-0.84%) |
Jun 11, 2007 | 72.96 | 73.08 | 72.16 | 72.36 | 3,229,123 | -0.94(-1.28%) |
Jun 08, 2007 | 72.82 | 73.40 | 72.31 | 73.29 | 2,937,897 | +0.48(+0.66%) |
Jun 07, 2007 | 74.98 | 75.01 | 72.54 | 72.81 | 5,856,351 | -3.18(-4.19%) |
Jun 06, 2007 | 76.11 | 76.40 | 75.71 | 76.00 | 1,907,389 | -0.58(-0.76%) |
Jun 05, 2007 | 77.04 | 77.04 | 76.25 | 76.58 | 2,369,440 | -0.41(-0.54%) |
Jun 04, 2007 | 77.21 | 77.21 | 76.38 | 76.99 | 2,032,895 | +0.24(+0.32%) |
Jun 01, 2007 | 75.34 | 77.08 | 75.27 | 76.75 | 2,963,644 | +1.41(+1.88%) |
May 31, 2007 | 75.45 | 76.00 | 75.08 | 75.33 | 2,737,265 | -0.08(-0.11%) |
May 30, 2007 | 74.60 | 75.67 | 74.09 | 75.42 | 2,208,123 | +0.81(+1.09%) |
May 29, 2007 | 74.30 | 74.93 | 74.17 | 74.60 | 1,786,668 | +0.41(+0.56%) |
May 25, 2007 | 73.83 | 74.51 | 73.76 | 74.19 | 1,388,330 | +0.36(+0.49%) |
May 24, 2007 | 74.04 | 74.87 | 73.50 | 73.83 | 2,651,537 | +0.07(+0.10%) |
May 23, 2007 | 74.11 | 75.01 | 73.73 | 73.75 | 2,736,624 | +0.03(+0.04%) |
May 22, 2007 | 73.83 | 74.76 | 73.53 | 73.72 | 2,469,649 | -0.10(-0.14%) |
May 21, 2007 | 74.58 | 74.96 | 73.68 | 73.83 | 3,514,366 | -0.76(-1.02%) |
May 18, 2007 | 74.93 | 74.97 | 73.88 | 74.58 | 4,192,224 | -0.06(-0.08%) |
May 17, 2007 | 72.53 | 75.32 | 72.80 | 74.64 | 9,014,407 | +3.76(+5.31%) |
May 16, 2007 | 70.58 | 71.93 | 70.28 | 70.88 | 3,357,215 | -0.17(-0.24%) |
May 15, 2007 | 70.67 | 72.18 | 70.82 | 71.05 | 3,781,447 | +0.02(+0.03%) |
May 14, 2007 | 72.36 | 71.90 | 70.80 | 71.03 | 3,512,336 | -0.57(-0.80%) |
May 11, 2007 | 71.89 | 71.95 | 70.45 | 71.60 | 5,724,306 | -0.29(-0.40%) |
May 10, 2007 | 72.54 | 73.78 | 71.85 | 71.89 | 4,486,062 | -1.32(-1.80%) |
May 09, 2007 | 73.42 | 74.27 | 72.79 | 73.21 | 3,656,502 | -0.22(-0.29%) |
May 08, 2007 | 74.96 | 74.50 | 73.23 | 73.42 | 2,235,259 | -1.14(-1.53%) |
May 07, 2007 | 74.98 | 75.39 | 74.28 | 74.57 | 1,739,048 | -0.37(-0.50%) |
May 04, 2007 | 74.16 | 75.00 | 73.76 | 74.94 | 2,054,578 | +0.81(+1.10%) |
May 03, 2007 | 74.72 | 75.16 | 73.95 | 74.13 | 2,149,365 | -0.48(-0.64%) |
May 02, 2007 | 75.00 | 75.70 | 74.58 | 74.60 | 2,008,370 | -0.24(-0.33%) |
May 01, 2007 | 73.71 | 75.26 | 73.21 | 74.85 | 3,034,100 | +0.81(+1.10%) |
Apr 30, 2007 | 76.99 | 77.06 | 74.02 | 74.03 | 3,751,647 | -2.72(-3.55%) |
Apr 27, 2007 | 76.85 | 77.20 | 76.45 | 76.76 | 1,376,893 | -0.30(-0.39%) |
Apr 26, 2007 | 76.47 | 77.51 | 76.47 | 77.06 | 1,310,515 | -0.10(-0.13%) |
Apr 25, 2007 | 76.57 | 77.41 | 76.47 | 77.16 | 1,892,330 | +0.86(+1.13%) |
Apr 24, 2007 | 77.18 | 77.19 | 75.88 | 76.30 | 2,109,517 | -1.29(-1.66%) |
Apr 23, 2007 | 77.83 | 78.29 | 77.36 | 77.59 | 2,031,529 | -0.28(-0.36%) |
Apr 20, 2007 | 77.08 | 77.89 | 76.66 | 77.87 | 3,888,066 | +2.27(+3.00%) |
Apr 19, 2007 | 75.69 | 76.39 | 75.08 | 75.60 | 3,463,407 | -0.09(-0.12%) |
Apr 18, 2007 | 76.15 | 77.87 | 75.42 | 75.70 | 6,393,170 | -0.89(-1.16%) |
Apr 17, 2007 | 76.86 | 77.55 | 76.34 | 76.59 | 2,951,144 | -0.28(-0.37%) |
Apr 16, 2007 | 76.29 | 77.46 | 76.21 | 76.87 | 3,224,225 | +0.84(+1.11%) |
Apr 13, 2007 | 78.63 | 78.63 | 75.71 | 76.03 | 3,626,437 | -2.37(-3.02%) |
Apr 12, 2007 | 78.10 | 79.13 | 75.65 | 78.39 | 3,465,337 | +0.30(+0.38%) |
Apr 11, 2007 | 78.00 | 78.41 | 76.99 | 78.09 | 2,980,844 | +0.29(+0.37%) |
Apr 10, 2007 | 77.72 | 78.18 | 77.12 | 77.80 | 1,856,751 | +0.40(+0.52%) |
Apr 09, 2007 | 78.77 | 78.90 | 76.85 | 77.40 | 3,237,883 | -1.28(-1.63%) |
Apr 05, 2007 | 77.96 | 78.72 | 77.79 | 78.68 | 1,573,965 | +0.53(+0.68%) |
Apr 04, 2007 | 78.13 | 78.62 | 77.78 | 78.15 | 1,698,532 | -0.17(-0.22%) |
Apr 03, 2007 | 78.07 | 79.28 | 77.94 | 78.32 | 2,976,143 | +0.62(+0.80%) |