Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 77.55 | 77.73 | 76.53 | 76.54 | 9,582 | -0.70(-0.90%) |
Jun 28, 2007 | 77.38 | 77.53 | 77.14 | 77.23 | 9,369 | +0.17(+0.22%) |
Jun 27, 2007 | 75.70 | 77.09 | 75.58 | 77.07 | 7,985 | +1.23(+1.62%) |
Jun 26, 2007 | 76.40 | 76.47 | 75.68 | 75.83 | 16,715 | -0.14(-0.19%) |
Jun 25, 2007 | 76.25 | 76.76 | 75.68 | 75.98 | 15,224 | -0.69(-0.89%) |
Jun 22, 2007 | 77.29 | 77.29 | 76.63 | 76.66 | 2,981 | -0.61(-0.79%) |
Jun 21, 2007 | 76.64 | 77.30 | 76.30 | 77.27 | 5,855 | +0.27(+0.35%) |
Jun 20, 2007 | 78.00 | 78.03 | 77.00 | 77.00 | 5,855 | -1.17(-1.50%) |
Jun 19, 2007 | 77.63 | 78.17 | 77.58 | 78.17 | 2,555 | +0.08(+0.11%) |
Jun 18, 2007 | 78.42 | 78.42 | 77.69 | 78.09 | 3,619 | -0.08(-0.10%) |
Jun 15, 2007 | 78.19 | 78.34 | 77.94 | 78.16 | 5,110 | +0.85(+1.10%) |
Jun 14, 2007 | 77.04 | 77.60 | 77.04 | 77.31 | 13,095 | +0.46(+0.59%) |
Jun 13, 2007 | 76.08 | 76.86 | 75.97 | 76.86 | 13,414 | +1.23(+1.63%) |
Jun 12, 2007 | 76.45 | 76.59 | 75.63 | 75.63 | 10,540 | -1.01(-1.32%) |
Jun 11, 2007 | 76.86 | 77.08 | 76.45 | 76.64 | 12,137 | +0.05(+0.06%) |
Jun 08, 2007 | 75.72 | 76.74 | 75.72 | 76.60 | 24,274 | +0.68(+0.89%) |
Jun 07, 2007 | 77.23 | 77.23 | 75.92 | 75.92 | 17,141 | -1.69(-2.18%) |
Jun 06, 2007 | 77.66 | 77.66 | 77.19 | 77.61 | 3,087 | -0.54(-0.69%) |
Jun 05, 2007 | 78.33 | 78.39 | 77.87 | 78.15 | 6,175 | -0.39(-0.50%) |
Jun 04, 2007 | 78.34 | 78.54 | 78.07 | 78.54 | 9,262 | +0.23(+0.29%) |
Jun 01, 2007 | 78.26 | 78.61 | 78.15 | 78.31 | 1,597 | +0.52(+0.66%) |
May 31, 2007 | 77.65 | 77.98 | 77.43 | 77.80 | 3,087 | +0.40(+0.52%) |
May 30, 2007 | 76.22 | 77.43 | 76.22 | 77.39 | 11,392 | +0.52(+0.67%) |
May 29, 2007 | 76.65 | 77.00 | 76.48 | 76.88 | 6,068 | +0.54(+0.70%) |
May 25, 2007 | 76.22 | 76.55 | 76.22 | 76.34 | 7,772 | +0.63(+0.83%) |
May 24, 2007 | 76.81 | 77.23 | 75.71 | 75.71 | 8,091 | -1.29(-1.67%) |
May 23, 2007 | 77.46 | 77.70 | 76.90 | 77.00 | 7,985 | -0.26(-0.34%) |
May 22, 2007 | 76.97 | 77.41 | 76.97 | 77.26 | 3,513 | +0.44(+0.57%) |
May 21, 2007 | 75.84 | 76.88 | 75.82 | 76.82 | 31,514 | +1.23(+1.63%) |
May 18, 2007 | 74.78 | 75.62 | 74.74 | 75.59 | 3,406 | +1.11(+1.49%) |
May 17, 2007 | 74.29 | 74.61 | 74.29 | 74.48 | 5,962 | +0.26(+0.35%) |
May 16, 2007 | 74.19 | 74.31 | 73.78 | 74.22 | 4,471 | +0.13(+0.18%) |
May 15, 2007 | 74.53 | 75.22 | 74.09 | 74.09 | 14,266 | -0.62(-0.83%) |
May 14, 2007 | 75.12 | 75.12 | 74.65 | 74.71 | 1,171 | -0.57(-0.76%) |
May 11, 2007 | 74.66 | 75.28 | 74.65 | 75.28 | 2,022 | +0.57(+0.77%) |
May 10, 2007 | 75.30 | 75.43 | 74.32 | 74.71 | 7,772 | -0.72(-0.96%) |
May 09, 2007 | 74.88 | 75.79 | 74.86 | 75.43 | 17,673 | +0.23(+0.30%) |
May 08, 2007 | 74.76 | 75.21 | 74.61 | 75.21 | 8,410 | -0.28(-0.37%) |
May 07, 2007 | 75.66 | 75.66 | 75.49 | 75.49 | 2,129 | -0.15(-0.20%) |
May 04, 2007 | 75.37 | 75.66 | 75.37 | 75.64 | 1,809 | +0.40(+0.54%) |
May 03, 2007 | 75.37 | 75.47 | 75.23 | 75.23 | 958 | +0.06(+0.08%) |
May 02, 2007 | 74.19 | 75.37 | 74.19 | 75.18 | 4,365 | +1.17(+1.59%) |
May 01, 2007 | 73.86 | 74.16 | 73.18 | 74.00 | 6,707 | +0.05(+0.06%) |
Apr 30, 2007 | 75.35 | 75.35 | 73.96 | 73.96 | 20,335 | -1.38(-1.83%) |
Apr 27, 2007 | 75.19 | 75.34 | 74.96 | 75.34 | 28,214 | -0.12(-0.16%) |
Apr 26, 2007 | 75.03 | 75.53 | 74.91 | 75.46 | 1,916 | +0.42(+0.56%) |
Apr 25, 2007 | 74.94 | 75.15 | 74.55 | 75.04 | 7,133 | +0.32(+0.42%) |
Apr 24, 2007 | 74.98 | 74.98 | 74.23 | 74.72 | 13,095 | -0.02(-0.02%) |
Apr 23, 2007 | 74.85 | 74.85 | 74.66 | 74.74 | 2,235 | +0.12(+0.16%) |
Apr 20, 2007 | 74.76 | 74.76 | 74.34 | 74.61 | 2,448 | +0.72(+0.98%) |
Apr 19, 2007 | 73.83 | 74.36 | 73.74 | 73.89 | 11,179 | -0.63(-0.84%) |
Apr 18, 2007 | 74.72 | 74.77 | 74.51 | 74.52 | 3,726 | -0.42(-0.56%) |
Apr 17, 2007 | 75.14 | 75.20 | 74.76 | 74.94 | 3,194 | -0.30(-0.40%) |
Apr 16, 2007 | 74.81 | 75.24 | 74.81 | 75.24 | 7,133 | +0.92(+1.24%) |
Apr 13, 2007 | 74.11 | 74.32 | 73.69 | 74.32 | 7,452 | +0.43(+0.58%) |
Apr 12, 2007 | 72.98 | 73.89 | 72.98 | 73.89 | 5,536 | +0.68(+0.92%) |
Apr 11, 2007 | 73.52 | 73.52 | 73.07 | 73.21 | 15,757 | -0.40(-0.55%) |
Apr 10, 2007 | 73.47 | 73.84 | 73.47 | 73.62 | 15,970 | +0.19(+0.26%) |
Apr 09, 2007 | 73.54 | 73.55 | 73.31 | 73.43 | 35,666 | -0.11(-0.15%) |
Apr 05, 2007 | 73.35 | 73.56 | 73.35 | 73.54 | 2,981 | +0.42(+0.58%) |
Apr 04, 2007 | 72.70 | 73.13 | 72.70 | 73.12 | 6,494 | +0.08(+0.10%) |
Apr 03, 2007 | 72.77 | 73.16 | 72.77 | 73.05 | 1,703 | +0.74(+1.03%) |