Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 72.82 | 73.24 | 72.31 | 72.55 | 597,697 | +0.09(+0.13%) |
Jun 28, 2007 | 72.77 | 73.03 | 72.27 | 72.45 | 511,634 | -0.32(-0.44%) |
Jun 27, 2007 | 71.92 | 72.85 | 71.14 | 72.77 | 826,002 | +0.12(+0.16%) |
Jun 26, 2007 | 72.70 | 73.87 | 72.22 | 72.66 | 2,234,825 | -0.05(-0.06%) |
Jun 25, 2007 | 71.80 | 72.88 | 71.65 | 72.70 | 2,389,251 | +1.02(+1.42%) |
Jun 22, 2007 | 71.82 | 72.11 | 71.14 | 71.68 | 1,302,365 | -0.47(-0.65%) |
Jun 21, 2007 | 70.70 | 72.28 | 70.72 | 72.15 | 984,662 | +1.45(+2.05%) |
Jun 20, 2007 | 71.03 | 71.92 | 70.70 | 70.70 | 1,467,822 | -0.19(-0.26%) |
Jun 19, 2007 | 70.57 | 71.32 | 70.12 | 70.89 | 852,552 | +0.09(+0.13%) |
Jun 18, 2007 | 70.21 | 71.21 | 70.21 | 70.79 | 515,610 | +0.83(+1.19%) |
Jun 15, 2007 | 70.54 | 70.64 | 69.85 | 69.96 | 1,089,195 | +0.10(+0.15%) |
Jun 14, 2007 | 69.55 | 69.99 | 69.38 | 69.86 | 711,337 | +0.09(+0.12%) |
Jun 13, 2007 | 68.31 | 70.40 | 68.31 | 69.77 | 1,433,191 | +1.91(+2.81%) |
Jun 12, 2007 | 67.50 | 68.63 | 67.06 | 67.86 | 745,326 | +0.23(+0.35%) |
Jun 11, 2007 | 67.00 | 68.11 | 66.68 | 67.63 | 506,007 | +0.62(+0.92%) |
Jun 08, 2007 | 66.40 | 67.14 | 66.39 | 67.01 | 815,228 | +0.62(+0.94%) |
Jun 07, 2007 | 68.42 | 68.66 | 66.38 | 66.39 | 850,757 | -1.31(-1.93%) |
Jun 06, 2007 | 68.25 | 68.25 | 67.56 | 67.70 | 609,113 | -0.68(-0.99%) |
Jun 05, 2007 | 68.42 | 68.80 | 68.22 | 68.38 | 618,476 | -0.41(-0.60%) |
Jun 04, 2007 | 68.84 | 69.06 | 67.76 | 68.79 | 658,621 | -0.37(-0.53%) |
Jun 01, 2007 | 68.66 | 69.47 | 68.64 | 69.16 | 743,787 | +0.51(+0.74%) |
May 31, 2007 | 68.03 | 68.65 | 67.67 | 68.65 | 499,064 | +0.62(+0.92%) |
May 30, 2007 | 66.74 | 68.03 | 66.56 | 68.03 | 613,602 | +1.06(+1.58%) |
May 29, 2007 | 66.89 | 67.05 | 66.66 | 66.96 | 356,053 | +0.19(+0.29%) |
May 25, 2007 | 66.25 | 66.98 | 65.98 | 66.77 | 292,820 | +0.65(+0.98%) |
May 24, 2007 | 67.18 | 67.81 | 65.95 | 66.12 | 555,114 | -1.04(-1.54%) |
May 23, 2007 | 66.93 | 67.36 | 66.74 | 67.16 | 633,995 | +0.25(+0.37%) |
May 22, 2007 | 66.47 | 67.05 | 66.40 | 66.91 | 278,198 | +0.33(+0.49%) |
May 21, 2007 | 66.18 | 66.82 | 66.11 | 66.58 | 818,563 | +0.48(+0.73%) |
May 18, 2007 | 65.48 | 66.31 | 65.21 | 66.10 | 507,530 | +0.91(+1.40%) |
May 17, 2007 | 65.39 | 65.39 | 64.95 | 65.19 | 581,665 | -0.23(-0.35%) |
May 16, 2007 | 65.49 | 65.57 | 64.99 | 65.41 | 408,768 | -0.11(-0.17%) |
May 15, 2007 | 66.04 | 66.27 | 65.41 | 65.52 | 434,934 | -0.32(-0.49%) |
May 14, 2007 | 65.94 | 66.11 | 65.61 | 65.84 | 328,477 | -0.10(-0.15%) |
May 11, 2007 | 65.30 | 65.94 | 65.13 | 65.94 | 446,221 | +0.75(+1.15%) |
May 10, 2007 | 65.41 | 65.49 | 65.03 | 65.19 | 656,056 | -0.69(-1.04%) |
May 09, 2007 | 65.49 | 65.96 | 65.19 | 65.88 | 696,715 | +0.25(+0.38%) |
May 08, 2007 | 64.83 | 65.80 | 64.71 | 65.63 | 1,013,007 | +0.69(+1.06%) |
May 07, 2007 | 65.55 | 65.76 | 64.81 | 64.95 | 1,026,218 | -0.61(-0.93%) |
May 04, 2007 | 65.88 | 66.19 | 65.28 | 65.55 | 803,813 | -0.19(-0.28%) |
May 03, 2007 | 65.80 | 66.11 | 65.66 | 65.74 | 503,040 | -0.11(-0.17%) |
May 02, 2007 | 65.14 | 66.23 | 65.02 | 65.85 | 636,817 | +0.69(+1.05%) |
May 01, 2007 | 64.42 | 65.36 | 64.32 | 65.16 | 783,035 | +0.75(+1.16%) |
Apr 30, 2007 | 64.84 | 65.37 | 64.40 | 64.42 | 719,032 | -0.96(-1.47%) |
Apr 27, 2007 | 65.41 | 65.66 | 64.91 | 65.37 | 416,336 | -0.13(-0.20%) |
Apr 26, 2007 | 65.51 | 65.71 | 65.16 | 65.51 | 449,042 | +0.00(+0.00%) |
Apr 25, 2007 | 64.83 | 65.69 | 64.67 | 65.51 | 611,165 | +0.73(+1.13%) |
Apr 24, 2007 | 65.02 | 65.26 | 64.71 | 64.77 | 568,509 | -0.64(-0.98%) |
Apr 23, 2007 | 64.71 | 65.57 | 64.57 | 65.41 | 767,259 | +0.72(+1.11%) |
Apr 20, 2007 | 64.28 | 64.86 | 64.25 | 64.70 | 1,213,352 | +0.74(+1.16%) |
Apr 19, 2007 | 63.74 | 64.24 | 63.15 | 63.96 | 1,049,305 | -0.52(-0.81%) |
Apr 18, 2007 | 63.93 | 64.77 | 63.39 | 64.48 | 1,177,567 | +0.47(+0.73%) |
Apr 17, 2007 | 63.42 | 64.13 | 62.91 | 64.01 | 867,431 | +0.40(+0.63%) |
Apr 16, 2007 | 63.15 | 65.48 | 63.15 | 63.61 | 2,006,135 | +1.61(+2.59%) |
Apr 13, 2007 | 61.02 | 62.18 | 60.85 | 62.01 | 1,288,384 | +1.04(+1.71%) |
Apr 12, 2007 | 60.07 | 61.07 | 59.80 | 60.96 | 499,064 | +0.93(+1.55%) |
Apr 11, 2007 | 60.36 | 60.38 | 59.57 | 60.03 | 765,720 | -0.45(-0.75%) |
Apr 10, 2007 | 60.23 | 60.74 | 60.23 | 60.49 | 291,537 | +0.12(+0.21%) |
Apr 09, 2007 | 60.43 | 61.16 | 59.86 | 60.36 | 520,484 | -0.07(-0.12%) |
Apr 05, 2007 | 60.00 | 60.58 | 59.76 | 60.43 | 314,881 | +0.37(+0.62%) |
Apr 04, 2007 | 60.16 | 60.21 | 59.61 | 60.06 | 350,025 | -0.04(-0.06%) |
Apr 03, 2007 | 59.60 | 60.12 | 59.25 | 60.10 | 652,721 | +0.54(+0.90%) |