Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 74.41 | 75.23 | 74.19 | 74.38 | 1,728,918 | -0.04(-0.05%) |
Jun 28, 2007 | 73.96 | 74.77 | 73.60 | 74.41 | 1,408,484 | +0.32(+0.43%) |
Jun 27, 2007 | 73.38 | 74.20 | 73.38 | 74.10 | 1,271,116 | +0.15(+0.20%) |
Jun 26, 2007 | 73.95 | 74.39 | 73.74 | 73.95 | 2,035,016 | +0.32(+0.43%) |
Jun 25, 2007 | 74.78 | 75.10 | 73.42 | 73.63 | 1,811,018 | -0.95(-1.28%) |
Jun 22, 2007 | 75.14 | 75.31 | 74.41 | 74.59 | 2,343,638 | -0.70(-0.93%) |
Jun 21, 2007 | 75.45 | 75.79 | 74.91 | 75.29 | 1,736,671 | -0.17(-0.22%) |
Jun 20, 2007 | 76.57 | 76.58 | 75.41 | 75.45 | 1,745,687 | -0.89(-1.17%) |
Jun 19, 2007 | 75.79 | 76.68 | 75.58 | 76.35 | 1,282,644 | +0.21(+0.28%) |
Jun 18, 2007 | 75.39 | 76.53 | 75.31 | 76.14 | 2,468,045 | +0.68(+0.91%) |
Jun 15, 2007 | 75.81 | 76.18 | 75.19 | 75.45 | 2,207,248 | +0.24(+0.31%) |
Jun 14, 2007 | 74.92 | 75.62 | 74.82 | 75.22 | 2,047,117 | +0.39(+0.52%) |
Jun 13, 2007 | 73.94 | 74.97 | 73.60 | 74.83 | 1,829,120 | +0.91(+1.23%) |
Jun 12, 2007 | 74.12 | 74.57 | 73.31 | 73.92 | 1,663,168 | -0.55(-0.74%) |
Jun 11, 2007 | 74.61 | 74.67 | 74.23 | 74.47 | 1,609,599 | -0.12(-0.16%) |
Jun 08, 2007 | 74.07 | 74.67 | 73.76 | 74.60 | 2,372,400 | +0.53(+0.72%) |
Jun 07, 2007 | 75.48 | 75.85 | 73.85 | 74.06 | 2,641,584 | -1.97(-2.59%) |
Jun 06, 2007 | 76.09 | 76.27 | 75.17 | 76.03 | 3,237,654 | -0.49(-0.64%) |
Jun 05, 2007 | 76.25 | 77.37 | 75.67 | 76.52 | 2,217,942 | -0.89(-1.15%) |
Jun 04, 2007 | 76.47 | 77.83 | 76.47 | 77.42 | 2,430,559 | +0.22(+0.28%) |
Jun 01, 2007 | 77.15 | 77.65 | 76.75 | 77.20 | 1,492,171 | +0.04(+0.06%) |
May 31, 2007 | 78.16 | 78.42 | 76.93 | 77.15 | 2,171,191 | -0.82(-1.06%) |
May 30, 2007 | 78.48 | 78.49 | 77.77 | 77.98 | 1,960,146 | -0.53(-0.68%) |
May 29, 2007 | 78.83 | 79.07 | 77.95 | 78.51 | 1,130,303 | -0.10(-0.12%) |
May 25, 2007 | 78.67 | 78.91 | 78.53 | 78.61 | 634,816 | +0.13(+0.17%) |
May 24, 2007 | 78.85 | 79.73 | 78.40 | 78.48 | 810,355 | -0.31(-0.39%) |
May 23, 2007 | 78.97 | 79.81 | 78.71 | 78.78 | 844,025 | -0.28(-0.35%) |
May 22, 2007 | 79.44 | 80.15 | 78.64 | 79.06 | 1,927,047 | +0.14(+0.18%) |
May 21, 2007 | 79.76 | 79.76 | 78.59 | 78.92 | 1,505,777 | +0.03(+0.03%) |
May 18, 2007 | 78.86 | 79.25 | 78.27 | 78.90 | 1,435,053 | +0.13(+0.17%) |
May 17, 2007 | 79.23 | 79.31 | 78.52 | 78.77 | 1,212,565 | -0.60(-0.76%) |
May 16, 2007 | 78.41 | 79.37 | 78.23 | 79.37 | 935,517 | +1.02(+1.30%) |
May 15, 2007 | 78.50 | 79.16 | 78.30 | 78.35 | 1,239,843 | +0.11(+0.15%) |
May 14, 2007 | 78.83 | 79.56 | 78.05 | 78.24 | 2,036,502 | -0.59(-0.74%) |
May 11, 2007 | 78.99 | 79.05 | 78.45 | 78.83 | 877,009 | -0.33(-0.42%) |
May 10, 2007 | 79.18 | 79.52 | 78.50 | 79.16 | 1,466,133 | -0.56(-0.70%) |
May 09, 2007 | 79.38 | 79.88 | 78.89 | 79.72 | 1,151,731 | +0.04(+0.05%) |
May 08, 2007 | 79.12 | 79.91 | 78.76 | 79.68 | 1,482,935 | +0.17(+0.21%) |
May 07, 2007 | 79.25 | 79.82 | 79.22 | 79.51 | 845,342 | +0.30(+0.38%) |
May 04, 2007 | 79.73 | 80.39 | 78.80 | 79.21 | 1,800,449 | -0.40(-0.51%) |
May 03, 2007 | 78.33 | 79.73 | 77.91 | 79.62 | 2,506,225 | +1.64(+2.10%) |
May 02, 2007 | 77.54 | 78.20 | 77.30 | 77.98 | 3,074,670 | +0.30(+0.38%) |
May 01, 2007 | 78.53 | 78.57 | 76.96 | 77.68 | 4,075,935 | -1.59(-2.01%) |
Apr 30, 2007 | 79.74 | 80.26 | 79.13 | 79.27 | 1,487,965 | -0.46(-0.57%) |
Apr 27, 2007 | 80.44 | 81.70 | 79.34 | 79.73 | 2,571,275 | -0.76(-0.95%) |
Apr 26, 2007 | 80.48 | 82.69 | 80.15 | 80.49 | 3,976,322 | +2.72(+3.49%) |
Apr 25, 2007 | 78.33 | 78.33 | 77.52 | 77.78 | 1,153,999 | -0.14(-0.18%) |
Apr 24, 2007 | 77.28 | 78.11 | 76.71 | 77.92 | 1,677,663 | +0.96(+1.25%) |
Apr 23, 2007 | 76.44 | 77.14 | 75.97 | 76.95 | 1,014,884 | +0.68(+0.90%) |
Apr 20, 2007 | 77.10 | 77.10 | 75.92 | 76.27 | 2,204,221 | +0.05(+0.07%) |
Apr 19, 2007 | 77.43 | 77.79 | 75.53 | 76.22 | 1,839,088 | -1.63(-2.09%) |
Apr 18, 2007 | 77.93 | 78.12 | 77.02 | 77.85 | 1,490,825 | -0.56(-0.72%) |
Apr 17, 2007 | 77.50 | 78.80 | 77.38 | 78.41 | 1,225,805 | +0.74(+0.95%) |
Apr 16, 2007 | 77.32 | 77.95 | 77.01 | 77.67 | 1,074,120 | +0.60(+0.78%) |
Apr 13, 2007 | 78.03 | 78.29 | 76.90 | 77.07 | 1,101,969 | -0.91(-1.17%) |
Apr 12, 2007 | 77.28 | 78.04 | 76.93 | 77.98 | 825,844 | +0.70(+0.91%) |
Apr 11, 2007 | 77.66 | 77.66 | 76.67 | 77.28 | 1,129,673 | -0.25(-0.33%) |
Apr 10, 2007 | 77.37 | 77.96 | 77.24 | 77.53 | 1,185,858 | +0.16(+0.20%) |
Apr 09, 2007 | 78.02 | 78.02 | 76.66 | 77.37 | 878,493 | +0.23(+0.30%) |
Apr 05, 2007 | 77.19 | 77.29 | 76.68 | 77.15 | 877,352 | -0.10(-0.12%) |
Apr 04, 2007 | 76.22 | 77.42 | 75.97 | 77.24 | 1,454,987 | +0.84(+1.10%) |
Apr 03, 2007 | 75.31 | 76.55 | 75.29 | 76.40 | 1,780,270 | +1.31(+1.75%) |