Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 71.58 | 71.71 | 70.50 | 70.93 | 4,027,310 | -0.16(-0.23%) |
Jun 28, 2007 | 71.28 | 71.51 | 70.93 | 71.09 | 3,380,410 | -0.41(-0.57%) |
Jun 27, 2007 | 70.24 | 71.56 | 70.13 | 71.50 | 3,912,491 | +0.93(+1.32%) |
Jun 26, 2007 | 71.36 | 71.52 | 70.37 | 70.57 | 4,106,300 | -0.70(-0.98%) |
Jun 25, 2007 | 71.32 | 71.88 | 70.91 | 71.27 | 4,342,400 | -0.11(-0.15%) |
Jun 22, 2007 | 72.05 | 72.17 | 71.06 | 71.38 | 6,117,000 | -0.57(-0.79%) |
Jun 21, 2007 | 71.83 | 72.29 | 71.43 | 71.95 | 4,030,859 | +0.12(+0.17%) |
Jun 20, 2007 | 72.19 | 72.64 | 71.73 | 71.83 | 4,363,800 | +0.11(+0.15%) |
Jun 19, 2007 | 72.19 | 72.30 | 71.41 | 71.72 | 4,272,900 | -0.47(-0.65%) |
Jun 18, 2007 | 72.49 | 72.50 | 71.72 | 72.19 | 3,544,500 | +0.18(+0.25%) |
Jun 15, 2007 | 71.90 | 72.30 | 71.69 | 72.01 | 6,134,500 | +0.73(+1.02%) |
Jun 14, 2007 | 70.33 | 71.38 | 70.33 | 71.28 | 3,382,900 | +0.55(+0.78%) |
Jun 13, 2007 | 69.88 | 70.73 | 69.60 | 70.73 | 4,979,000 | +1.06(+1.52%) |
Jun 12, 2007 | 69.99 | 70.40 | 69.52 | 69.67 | 4,509,900 | -0.51(-0.73%) |
Jun 11, 2007 | 69.85 | 70.30 | 69.51 | 70.18 | 3,181,000 | -0.05(-0.07%) |
Jun 08, 2007 | 68.98 | 70.29 | 68.85 | 70.23 | 5,808,300 | +1.36(+1.97%) |
Jun 07, 2007 | 69.82 | 69.98 | 68.85 | 68.87 | 4,266,534 | -1.05(-1.50%) |
Jun 06, 2007 | 70.75 | 70.64 | 69.63 | 69.92 | 3,608,665 | -0.83(-1.17%) |
Jun 05, 2007 | 70.55 | 70.99 | 70.33 | 70.75 | 4,392,400 | -0.07(-0.10%) |
Jun 04, 2007 | 70.33 | 71.17 | 70.14 | 70.82 | 3,013,243 | +0.04(+0.06%) |
Jun 01, 2007 | 70.90 | 71.62 | 70.52 | 70.78 | 4,572,876 | +0.23(+0.33%) |
May 31, 2007 | 69.62 | 70.68 | 69.62 | 70.55 | 5,445,017 | +1.12(+1.61%) |
May 30, 2007 | 68.99 | 69.43 | 68.30 | 69.43 | 3,603,508 | +0.44(+0.64%) |
May 29, 2007 | 69.00 | 69.28 | 68.56 | 68.99 | 3,278,900 | +0.37(+0.54%) |
May 25, 2007 | 68.07 | 68.95 | 68.00 | 68.62 | 2,917,500 | +0.36(+0.53%) |
May 24, 2007 | 68.95 | 69.50 | 68.22 | 68.26 | 4,000,114 | -0.59(-0.86%) |
May 23, 2007 | 69.21 | 69.30 | 68.69 | 68.85 | 3,798,004 | -0.36(-0.52%) |
May 22, 2007 | 69.00 | 69.30 | 68.70 | 69.21 | 4,175,484 | +0.29(+0.42%) |
May 21, 2007 | 69.10 | 69.10 | 68.56 | 68.92 | 5,071,379 | -0.27(-0.39%) |
May 18, 2007 | 69.65 | 69.85 | 69.00 | 69.19 | 4,731,878 | -0.18(-0.26%) |
May 17, 2007 | 68.52 | 69.56 | 68.37 | 69.37 | 4,238,900 | +0.89(+1.30%) |
May 16, 2007 | 68.52 | 68.98 | 67.96 | 68.48 | 3,279,825 | -0.02(-0.03%) |
May 15, 2007 | 68.25 | 69.44 | 68.37 | 68.50 | 5,641,500 | +0.25(+0.37%) |
May 14, 2007 | 68.39 | 68.60 | 68.00 | 68.25 | 3,020,781 | -0.14(-0.20%) |
May 11, 2007 | 68.09 | 68.50 | 68.07 | 68.39 | 2,450,900 | +0.37(+0.54%) |
May 10, 2007 | 68.50 | 68.79 | 67.99 | 68.02 | 3,212,998 | -0.75(-1.09%) |
May 09, 2007 | 68.20 | 68.80 | 68.06 | 68.77 | 3,240,377 | +0.43(+0.63%) |
May 08, 2007 | 68.63 | 68.75 | 68.10 | 68.34 | 3,289,580 | -0.71(-1.03%) |
May 07, 2007 | 68.15 | 69.08 | 68.03 | 69.05 | 4,196,850 | +1.05(+1.54%) |
May 04, 2007 | 68.29 | 68.72 | 67.85 | 68.00 | 3,379,122 | +0.07(+0.10%) |
May 03, 2007 | 68.26 | 68.40 | 67.74 | 67.93 | 4,688,005 | -0.47(-0.69%) |
May 02, 2007 | 67.50 | 68.63 | 67.44 | 68.40 | 4,423,702 | +0.67(+0.99%) |
May 01, 2007 | 66.98 | 67.89 | 66.98 | 67.73 | 3,261,000 | +0.60(+0.89%) |
Apr 30, 2007 | 67.83 | 67.95 | 67.10 | 67.13 | 3,744,686 | -0.56(-0.83%) |
Apr 27, 2007 | 67.35 | 67.77 | 67.15 | 67.69 | 3,340,971 | +0.04(+0.06%) |
Apr 26, 2007 | 67.87 | 68.18 | 67.59 | 67.65 | 3,804,706 | -0.39(-0.57%) |
Apr 25, 2007 | 67.91 | 68.05 | 67.21 | 68.04 | 3,872,802 | +0.27(+0.40%) |
Apr 24, 2007 | 68.07 | 68.25 | 67.57 | 67.77 | 5,322,149 | -0.01(-0.01%) |
Apr 23, 2007 | 67.55 | 68.04 | 67.48 | 67.78 | 6,091,257 | +0.30(+0.44%) |
Apr 20, 2007 | 68.49 | 68.49 | 67.10 | 67.48 | 7,625,573 | +0.26(+0.39%) |
Apr 19, 2007 | 67.00 | 67.30 | 66.20 | 67.22 | 4,943,936 | +0.30(+0.45%) |
Apr 18, 2007 | 67.08 | 67.33 | 66.14 | 66.92 | 7,113,686 | +0.74(+1.12%) |
Apr 17, 2007 | 65.99 | 66.19 | 65.45 | 66.18 | 4,762,930 | +0.39(+0.59%) |
Apr 16, 2007 | 65.54 | 65.85 | 65.19 | 65.79 | 4,239,291 | +0.74(+1.14%) |
Apr 13, 2007 | 64.74 | 65.08 | 64.41 | 65.05 | 3,631,100 | +0.31(+0.48%) |
Apr 12, 2007 | 63.93 | 64.82 | 63.65 | 64.74 | 4,129,923 | +0.66(+1.03%) |
Apr 11, 2007 | 64.40 | 64.50 | 63.70 | 64.08 | 6,784,569 | -0.37(-0.57%) |
Apr 10, 2007 | 65.01 | 65.10 | 64.23 | 64.45 | 8,322,478 | -0.61(-0.94%) |
Apr 09, 2007 | 65.00 | 65.17 | 64.75 | 65.06 | 3,928,975 | +0.13(+0.20%) |
Apr 05, 2007 | 64.77 | 65.03 | 64.60 | 64.93 | 4,147,700 | +0.00(+0.00%) |
Apr 04, 2007 | 65.48 | 65.54 | 64.64 | 64.93 | 7,150,800 | -0.34(-0.52%) |
Apr 03, 2007 | 65.23 | 65.50 | 65.11 | 65.27 | 4,352,864 | +0.55(+0.85%) |