Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 84.00 | 86.91 | 83.81 | 85.28 | 1,069,600 | +2.76(+3.34%) |
Jun 28, 2007 | 82.50 | 82.99 | 81.86 | 82.52 | 230,900 | +0.22(+0.27%) |
Jun 27, 2007 | 80.42 | 82.75 | 80.09 | 82.30 | 303,500 | +1.42(+1.76%) |
Jun 26, 2007 | 80.73 | 81.36 | 80.45 | 80.88 | 207,300 | +0.16(+0.20%) |
Jun 25, 2007 | 80.00 | 81.40 | 79.62 | 80.72 | 604,600 | +1.14(+1.43%) |
Jun 22, 2007 | 81.16 | 81.75 | 79.04 | 79.58 | 1,031,100 | -3.87(-4.64%) |
Jun 21, 2007 | 84.45 | 84.45 | 83.00 | 83.45 | 242,400 | -1.00(-1.18%) |
Jun 20, 2007 | 86.18 | 86.50 | 84.45 | 84.45 | 219,000 | -1.48(-1.72%) |
Jun 19, 2007 | 85.78 | 86.18 | 84.75 | 85.93 | 154,600 | +0.26(+0.30%) |
Jun 18, 2007 | 85.00 | 87.00 | 84.27 | 85.67 | 201,000 | +0.62(+0.73%) |
Jun 15, 2007 | 84.55 | 85.25 | 84.48 | 85.05 | 348,900 | +1.14(+1.36%) |
Jun 14, 2007 | 83.79 | 85.23 | 83.69 | 83.91 | 308,200 | +0.56(+0.67%) |
Jun 13, 2007 | 82.65 | 83.71 | 82.25 | 83.35 | 340,800 | +0.73(+0.88%) |
Jun 12, 2007 | 84.49 | 84.72 | 82.25 | 82.62 | 311,600 | -1.87(-2.21%) |
Jun 11, 2007 | 84.65 | 85.09 | 84.01 | 84.49 | 375,900 | -0.27(-0.32%) |
Jun 08, 2007 | 82.65 | 84.77 | 82.61 | 84.76 | 329,600 | +1.91(+2.31%) |
Jun 07, 2007 | 83.15 | 84.45 | 82.53 | 82.85 | 815,850 | -1.72(-2.03%) |
Jun 06, 2007 | 86.20 | 85.70 | 84.37 | 84.57 | 339,000 | -1.69(-1.96%) |
Jun 05, 2007 | 87.65 | 87.70 | 85.96 | 86.26 | 501,000 | -1.26(-1.44%) |
Jun 04, 2007 | 87.82 | 88.33 | 86.16 | 87.52 | 269,400 | -0.29(-0.33%) |
Jun 01, 2007 | 87.00 | 88.70 | 86.72 | 87.81 | 646,100 | +1.19(+1.37%) |
May 31, 2007 | 86.06 | 87.00 | 86.00 | 86.62 | 308,900 | +0.56(+0.65%) |
May 30, 2007 | 85.65 | 86.26 | 85.00 | 86.06 | 267,500 | +0.41(+0.48%) |
May 29, 2007 | 87.25 | 87.54 | 85.20 | 85.65 | 507,170 | -0.90(-1.04%) |
May 25, 2007 | 82.50 | 86.63 | 82.50 | 86.55 | 797,620 | +4.11(+4.99%) |
May 24, 2007 | 81.20 | 82.72 | 80.98 | 82.44 | 495,800 | +1.74(+2.16%) |
May 23, 2007 | 82.15 | 82.25 | 80.41 | 80.70 | 676,370 | -1.34(-1.63%) |
May 22, 2007 | 82.00 | 82.35 | 81.29 | 82.04 | 238,200 | +0.24(+0.29%) |
May 21, 2007 | 82.48 | 82.49 | 81.07 | 81.80 | 495,900 | -0.20(-0.24%) |
May 18, 2007 | 82.00 | 82.96 | 80.82 | 82.00 | 366,104 | +0.74(+0.91%) |
May 17, 2007 | 81.96 | 81.99 | 80.49 | 81.26 | 662,564 | -1.18(-1.43%) |
May 16, 2007 | 81.98 | 82.60 | 80.50 | 82.44 | 714,000 | +1.34(+1.65%) |
May 15, 2007 | 83.50 | 83.50 | 80.87 | 81.10 | 557,200 | -1.60(-1.93%) |
May 14, 2007 | 82.10 | 83.42 | 81.55 | 82.70 | 490,500 | +0.96(+1.17%) |
May 11, 2007 | 80.50 | 82.90 | 80.25 | 81.74 | 681,400 | +1.19(+1.48%) |
May 10, 2007 | 77.46 | 81.54 | 76.85 | 80.55 | 1,078,950 | +2.86(+3.68%) |
May 09, 2007 | 77.62 | 78.20 | 76.84 | 77.69 | 347,300 | +0.07(+0.09%) |
May 08, 2007 | 76.25 | 78.07 | 76.00 | 77.62 | 471,400 | +1.22(+1.60%) |
May 07, 2007 | 78.37 | 78.68 | 76.30 | 76.40 | 723,100 | -1.97(-2.51%) |
May 04, 2007 | 79.36 | 80.10 | 78.26 | 78.37 | 948,182 | -0.64(-0.81%) |
May 03, 2007 | 78.09 | 80.39 | 78.09 | 79.01 | 1,082,600 | +0.92(+1.18%) |
May 02, 2007 | 71.39 | 80.75 | 71.30 | 78.09 | 4,296,693 | +11.83(+17.85%) |
May 01, 2007 | 65.65 | 67.00 | 63.91 | 66.26 | 868,184 | +1.03(+1.58%) |
Apr 30, 2007 | 68.00 | 68.00 | 65.00 | 65.23 | 483,500 | -0.79(-1.20%) |
Apr 27, 2007 | 66.89 | 66.89 | 65.84 | 66.02 | 203,000 | -0.92(-1.37%) |
Apr 26, 2007 | 66.05 | 67.60 | 65.95 | 66.94 | 394,200 | +1.26(+1.92%) |
Apr 25, 2007 | 65.00 | 65.93 | 64.52 | 65.68 | 176,200 | +0.68(+1.05%) |
Apr 24, 2007 | 65.50 | 65.50 | 64.11 | 65.00 | 272,100 | -0.51(-0.78%) |
Apr 23, 2007 | 65.60 | 66.01 | 65.20 | 65.51 | 135,300 | -0.08(-0.12%) |
Apr 20, 2007 | 65.80 | 66.50 | 65.04 | 65.59 | 527,900 | +0.22(+0.34%) |
Apr 19, 2007 | 66.00 | 66.00 | 65.00 | 65.37 | 124,000 | -0.88(-1.33%) |
Apr 18, 2007 | 66.54 | 66.64 | 65.80 | 66.25 | 256,000 | -0.29(-0.44%) |
Apr 17, 2007 | 65.25 | 66.65 | 65.19 | 66.54 | 221,451 | +1.34(+2.06%) |
Apr 16, 2007 | 64.00 | 65.95 | 63.79 | 65.20 | 226,600 | +1.13(+1.76%) |
Apr 13, 2007 | 64.45 | 64.64 | 63.58 | 64.07 | 85,800 | -0.09(-0.14%) |
Apr 12, 2007 | 63.75 | 64.27 | 62.55 | 64.16 | 485,800 | +0.38(+0.60%) |
Apr 11, 2007 | 64.67 | 64.67 | 63.53 | 63.78 | 311,000 | -0.89(-1.38%) |
Apr 10, 2007 | 64.90 | 64.94 | 64.15 | 64.67 | 233,800 | -0.33(-0.51%) |
Apr 09, 2007 | 65.18 | 66.00 | 64.40 | 65.00 | 481,500 | +0.09(+0.14%) |
Apr 05, 2007 | 64.89 | 65.00 | 63.57 | 64.91 | 214,200 | +0.16(+0.25%) |
Apr 04, 2007 | 64.20 | 64.84 | 63.13 | 64.75 | 284,300 | +0.80(+1.25%) |
Apr 03, 2007 | 63.10 | 64.30 | 63.10 | 63.95 | 199,600 | +1.21(+1.93%) |