Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 72.66 | 73.08 | 72.16 | 72.39 | 598,981 | +0.09(+0.13%) |
Jun 28, 2007 | 72.62 | 72.87 | 72.11 | 72.30 | 512,733 | -0.32(-0.44%) |
Jun 27, 2007 | 71.77 | 72.70 | 70.98 | 72.62 | 827,777 | +0.12(+0.16%) |
Jun 26, 2007 | 72.55 | 73.71 | 72.06 | 72.50 | 2,239,626 | -0.05(-0.06%) |
Jun 25, 2007 | 71.64 | 72.73 | 71.50 | 72.55 | 2,394,385 | +1.02(+1.42%) |
Jun 22, 2007 | 71.67 | 71.96 | 70.99 | 71.53 | 1,305,163 | -0.47(-0.65%) |
Jun 21, 2007 | 70.55 | 72.13 | 70.56 | 71.99 | 986,777 | +1.45(+2.05%) |
Jun 20, 2007 | 70.87 | 71.77 | 70.55 | 70.55 | 1,470,976 | -0.19(-0.26%) |
Jun 19, 2007 | 70.42 | 71.17 | 69.97 | 70.73 | 854,384 | +0.09(+0.13%) |
Jun 18, 2007 | 70.06 | 71.06 | 70.06 | 70.64 | 516,718 | +0.83(+1.19%) |
Jun 15, 2007 | 70.39 | 70.49 | 69.70 | 69.81 | 1,091,535 | +0.10(+0.15%) |
Jun 14, 2007 | 69.40 | 69.84 | 69.23 | 69.71 | 712,865 | +0.09(+0.12%) |
Jun 13, 2007 | 68.17 | 70.25 | 68.17 | 69.62 | 1,436,271 | +1.91(+2.81%) |
Jun 12, 2007 | 67.36 | 68.48 | 66.91 | 67.72 | 746,927 | +0.23(+0.35%) |
Jun 11, 2007 | 66.86 | 67.96 | 66.54 | 67.48 | 507,094 | +0.61(+0.92%) |
Jun 08, 2007 | 66.25 | 67.00 | 66.25 | 66.87 | 816,980 | +0.62(+0.94%) |
Jun 07, 2007 | 68.28 | 68.52 | 66.24 | 66.25 | 852,585 | -1.31(-1.93%) |
Jun 06, 2007 | 68.11 | 68.11 | 67.41 | 67.55 | 610,421 | -0.68(-0.99%) |
Jun 05, 2007 | 68.27 | 68.65 | 68.07 | 68.23 | 619,804 | -0.41(-0.60%) |
Jun 04, 2007 | 68.70 | 68.91 | 67.61 | 68.64 | 660,036 | -0.37(-0.53%) |
Jun 01, 2007 | 68.51 | 69.32 | 68.49 | 69.01 | 745,385 | +0.51(+0.74%) |
May 31, 2007 | 67.89 | 68.50 | 67.53 | 68.50 | 500,137 | +0.62(+0.92%) |
May 30, 2007 | 66.60 | 67.88 | 66.42 | 67.88 | 614,920 | +1.06(+1.58%) |
May 29, 2007 | 66.75 | 66.91 | 66.52 | 66.82 | 356,818 | +0.19(+0.29%) |
May 25, 2007 | 66.11 | 66.84 | 65.84 | 66.63 | 293,449 | +0.65(+0.98%) |
May 24, 2007 | 67.03 | 67.66 | 65.81 | 65.98 | 556,307 | -1.03(-1.54%) |
May 23, 2007 | 66.79 | 67.22 | 66.60 | 67.02 | 635,357 | +0.25(+0.37%) |
May 22, 2007 | 66.32 | 66.91 | 66.25 | 66.77 | 278,796 | +0.33(+0.49%) |
May 21, 2007 | 66.04 | 66.67 | 65.97 | 66.44 | 820,322 | +0.48(+0.73%) |
May 18, 2007 | 65.34 | 66.17 | 65.07 | 65.96 | 508,620 | +0.91(+1.40%) |
May 17, 2007 | 65.25 | 65.25 | 64.81 | 65.05 | 582,914 | -0.23(-0.35%) |
May 16, 2007 | 65.35 | 65.43 | 64.85 | 65.27 | 409,647 | -0.11(-0.17%) |
May 15, 2007 | 65.90 | 66.13 | 65.27 | 65.38 | 435,868 | -0.32(-0.49%) |
May 14, 2007 | 65.80 | 65.97 | 65.47 | 65.70 | 329,182 | -0.10(-0.15%) |
May 11, 2007 | 65.16 | 65.80 | 64.99 | 65.80 | 447,179 | +0.75(+1.15%) |
May 10, 2007 | 65.27 | 65.35 | 64.89 | 65.06 | 657,466 | -0.68(-1.04%) |
May 09, 2007 | 65.35 | 65.82 | 65.05 | 65.74 | 698,212 | +0.25(+0.38%) |
May 08, 2007 | 64.69 | 65.65 | 64.57 | 65.49 | 1,015,184 | +0.68(+1.06%) |
May 07, 2007 | 65.41 | 65.62 | 64.67 | 64.81 | 1,028,423 | -0.61(-0.93%) |
May 04, 2007 | 65.74 | 66.04 | 65.14 | 65.41 | 805,540 | -0.19(-0.28%) |
May 03, 2007 | 65.66 | 65.97 | 65.51 | 65.60 | 504,121 | -0.11(-0.17%) |
May 02, 2007 | 65.00 | 66.09 | 64.88 | 65.71 | 638,185 | +0.68(+1.05%) |
May 01, 2007 | 64.28 | 65.22 | 64.18 | 65.02 | 784,717 | +0.75(+1.16%) |
Apr 30, 2007 | 64.70 | 65.23 | 64.26 | 64.28 | 720,577 | -0.96(-1.47%) |
Apr 27, 2007 | 65.27 | 65.51 | 64.78 | 65.23 | 417,230 | -0.13(-0.20%) |
Apr 26, 2007 | 65.37 | 65.57 | 65.02 | 65.37 | 450,007 | +0.00(+0.00%) |
Apr 25, 2007 | 64.69 | 65.55 | 64.53 | 65.37 | 612,478 | +0.73(+1.13%) |
Apr 24, 2007 | 64.88 | 65.12 | 64.57 | 64.64 | 569,730 | -0.64(-0.98%) |
Apr 23, 2007 | 64.57 | 65.43 | 64.43 | 65.27 | 768,907 | +0.72(+1.11%) |
Apr 20, 2007 | 64.14 | 64.72 | 64.11 | 64.56 | 1,215,958 | +0.74(+1.16%) |
Apr 19, 2007 | 63.61 | 64.10 | 63.02 | 63.82 | 1,051,560 | -0.52(-0.81%) |
Apr 18, 2007 | 63.79 | 64.64 | 63.26 | 64.34 | 1,180,097 | +0.47(+0.73%) |
Apr 17, 2007 | 63.28 | 63.99 | 62.78 | 63.87 | 869,294 | +0.40(+0.63%) |
Apr 16, 2007 | 63.02 | 65.34 | 63.02 | 63.48 | 2,010,445 | +1.60(+2.59%) |
Apr 13, 2007 | 60.89 | 62.04 | 60.72 | 61.87 | 1,291,153 | +1.04(+1.71%) |
Apr 12, 2007 | 59.94 | 60.94 | 59.67 | 60.83 | 500,137 | +0.93(+1.55%) |
Apr 11, 2007 | 60.23 | 60.25 | 59.44 | 59.91 | 767,365 | -0.45(-0.75%) |
Apr 10, 2007 | 60.10 | 60.61 | 60.10 | 60.36 | 292,164 | +0.12(+0.21%) |
Apr 09, 2007 | 60.30 | 61.03 | 59.73 | 60.23 | 521,602 | -0.07(-0.12%) |
Apr 05, 2007 | 59.87 | 60.45 | 59.63 | 60.30 | 315,558 | +0.37(+0.62%) |
Apr 04, 2007 | 60.03 | 60.08 | 59.48 | 59.93 | 350,777 | -0.04(-0.06%) |
Apr 03, 2007 | 59.47 | 59.99 | 59.13 | 59.97 | 654,124 | +0.54(+0.90%) |