Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 65.17 | 65.67 | 64.84 | 65.10 | 907,469 | -0.05(-0.08%) |
Jun 28, 2007 | 64.96 | 65.69 | 64.89 | 65.15 | 608,986 | +0.07(+0.11%) |
Jun 27, 2007 | 64.89 | 65.18 | 64.75 | 65.08 | 825,245 | +0.02(+0.03%) |
Jun 26, 2007 | 65.15 | 65.69 | 64.89 | 65.06 | 857,461 | -0.04(-0.06%) |
Jun 25, 2007 | 65.55 | 66.00 | 64.95 | 65.10 | 702,029 | -0.37(-0.56%) |
Jun 22, 2007 | 65.76 | 66.13 | 65.30 | 65.47 | 945,335 | -0.62(-0.94%) |
Jun 21, 2007 | 65.78 | 66.34 | 65.65 | 66.09 | 653,247 | +0.19(+0.29%) |
Jun 20, 2007 | 66.53 | 66.55 | 65.90 | 65.90 | 811,421 | -0.63(-0.95%) |
Jun 19, 2007 | 65.88 | 66.53 | 65.82 | 66.53 | 701,548 | +0.32(+0.48%) |
Jun 18, 2007 | 66.49 | 66.49 | 65.99 | 66.22 | 578,934 | -0.27(-0.40%) |
Jun 15, 2007 | 66.00 | 66.52 | 65.93 | 66.48 | 1,239,491 | +0.61(+0.92%) |
Jun 14, 2007 | 65.59 | 65.93 | 65.39 | 65.88 | 657,070 | +0.17(+0.27%) |
Jun 13, 2007 | 64.95 | 65.70 | 64.63 | 65.70 | 1,571,272 | +0.92(+1.41%) |
Jun 12, 2007 | 65.01 | 65.66 | 64.79 | 64.79 | 2,001,145 | -0.74(-1.13%) |
Jun 11, 2007 | 65.09 | 65.53 | 64.82 | 65.53 | 711,285 | +0.44(+0.68%) |
Jun 08, 2007 | 64.88 | 65.40 | 64.69 | 65.09 | 904,344 | +0.12(+0.18%) |
Jun 07, 2007 | 65.77 | 66.48 | 64.76 | 64.97 | 1,323,842 | -0.80(-1.21%) |
Jun 06, 2007 | 65.93 | 66.08 | 65.04 | 65.77 | 1,012,172 | -0.30(-0.45%) |
Jun 05, 2007 | 65.89 | 66.10 | 65.84 | 66.07 | 1,040,542 | -0.03(-0.05%) |
Jun 04, 2007 | 66.01 | 66.26 | 65.88 | 66.10 | 612,112 | -0.23(-0.35%) |
Jun 01, 2007 | 65.81 | 66.38 | 65.48 | 66.33 | 725,083 | +0.83(+1.27%) |
May 31, 2007 | 65.44 | 65.74 | 65.23 | 65.50 | 1,032,262 | +0.02(+0.04%) |
May 30, 2007 | 65.24 | 65.74 | 65.14 | 65.48 | 637,236 | +0.16(+0.24%) |
May 29, 2007 | 65.24 | 65.80 | 65.13 | 65.32 | 581,578 | -0.09(-0.14%) |
May 25, 2007 | 65.27 | 65.62 | 65.22 | 65.41 | 483,847 | +0.03(+0.05%) |
May 24, 2007 | 65.58 | 66.02 | 65.14 | 65.38 | 815,989 | -0.25(-0.38%) |
May 23, 2007 | 65.62 | 65.83 | 65.39 | 65.63 | 468,580 | +0.37(+0.57%) |
May 22, 2007 | 65.54 | 65.58 | 65.03 | 65.25 | 706,597 | -0.29(-0.44%) |
May 21, 2007 | 65.41 | 65.66 | 64.89 | 65.54 | 663,622 | +0.30(+0.46%) |
May 18, 2007 | 65.11 | 65.31 | 64.73 | 65.24 | 589,272 | +0.22(+0.35%) |
May 17, 2007 | 64.84 | 65.24 | 64.62 | 65.02 | 691,811 | -0.03(-0.05%) |
May 16, 2007 | 64.97 | 65.25 | 64.69 | 65.05 | 565,590 | +0.52(+0.80%) |
May 15, 2007 | 64.67 | 65.24 | 64.40 | 64.54 | 766,943 | -0.26(-0.40%) |
May 14, 2007 | 65.19 | 65.29 | 64.69 | 64.79 | 608,169 | -0.40(-0.61%) |
May 11, 2007 | 64.72 | 65.39 | 64.72 | 65.19 | 662,240 | +0.48(+0.75%) |
May 10, 2007 | 65.59 | 65.59 | 64.57 | 64.71 | 1,172,654 | -1.01(-1.53%) |
May 09, 2007 | 65.58 | 65.90 | 65.30 | 65.72 | 726,793 | +0.14(+0.22%) |
May 08, 2007 | 65.74 | 65.97 | 65.42 | 65.58 | 957,717 | -0.17(-0.25%) |
May 07, 2007 | 65.21 | 65.74 | 65.13 | 65.74 | 882,905 | +0.74(+1.14%) |
May 04, 2007 | 65.14 | 65.30 | 64.77 | 65.00 | 1,106,778 | +0.22(+0.33%) |
May 03, 2007 | 65.71 | 65.77 | 64.59 | 64.79 | 1,367,327 | -0.85(-1.29%) |
May 02, 2007 | 65.22 | 66.25 | 65.11 | 65.63 | 1,231,463 | +0.26(+0.39%) |
May 01, 2007 | 65.55 | 65.62 | 64.74 | 65.38 | 2,552,563 | -0.29(-0.44%) |
Apr 30, 2007 | 65.68 | 66.11 | 65.10 | 65.67 | 1,288,392 | +0.02(+0.03%) |
Apr 27, 2007 | 65.64 | 65.83 | 64.86 | 65.65 | 1,686,044 | -0.02(-0.04%) |
Apr 26, 2007 | 63.89 | 66.48 | 63.64 | 65.68 | 6,064,001 | +5.38(+8.93%) |
Apr 25, 2007 | 60.54 | 60.54 | 59.99 | 60.29 | 1,534,608 | -0.04(-0.07%) |
Apr 24, 2007 | 61.15 | 61.32 | 59.92 | 60.34 | 1,325,561 | -0.89(-1.45%) |
Apr 23, 2007 | 62.86 | 62.86 | 61.10 | 61.23 | 806,252 | -0.39(-0.63%) |
Apr 20, 2007 | 61.56 | 62.20 | 61.14 | 61.62 | 1,245,327 | +0.41(+0.67%) |
Apr 19, 2007 | 61.25 | 61.26 | 60.52 | 61.21 | 869,723 | -0.04(-0.07%) |
Apr 18, 2007 | 60.87 | 61.32 | 60.52 | 61.25 | 1,470,415 | +0.39(+0.64%) |
Apr 17, 2007 | 60.73 | 61.02 | 60.63 | 60.86 | 1,280,002 | +0.09(+0.15%) |
Apr 16, 2007 | 60.82 | 60.94 | 60.45 | 60.77 | 742,681 | -0.05(-0.08%) |
Apr 13, 2007 | 60.32 | 60.93 | 60.19 | 60.82 | 1,124,810 | +0.64(+1.06%) |
Apr 12, 2007 | 60.28 | 60.28 | 59.52 | 60.18 | 1,378,815 | -0.05(-0.08%) |
Apr 11, 2007 | 61.18 | 61.18 | 59.99 | 60.23 | 1,355,072 | -0.82(-1.35%) |
Apr 10, 2007 | 61.29 | 61.48 | 61.04 | 61.05 | 1,007,244 | -0.24(-0.39%) |
Apr 09, 2007 | 60.88 | 61.58 | 60.88 | 61.29 | 837,747 | +0.40(+0.66%) |
Apr 05, 2007 | 60.60 | 60.99 | 60.44 | 60.89 | 557,536 | +0.34(+0.56%) |
Apr 04, 2007 | 60.69 | 60.76 | 60.42 | 60.55 | 858,183 | -0.06(-0.10%) |
Apr 03, 2007 | 60.21 | 60.61 | 60.15 | 60.61 | 832,698 | +0.44(+0.73%) |