Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 61.29 | 62.01 | 61.17 | 61.42 | 795,127 | +0.29(+0.47%) |
Jun 28, 2007 | 60.64 | 61.55 | 60.60 | 61.13 | 638,816 | +0.36(+0.59%) |
Jun 27, 2007 | 60.60 | 60.82 | 60.34 | 60.77 | 952,703 | -0.16(-0.26%) |
Jun 26, 2007 | 61.21 | 61.48 | 60.76 | 60.93 | 704,067 | -0.16(-0.26%) |
Jun 25, 2007 | 61.29 | 61.80 | 60.77 | 61.09 | 641,921 | -0.16(-0.26%) |
Jun 22, 2007 | 61.75 | 61.88 | 60.75 | 61.24 | 1,051,390 | -0.73(-1.18%) |
Jun 21, 2007 | 62.02 | 62.28 | 61.22 | 61.97 | 595,930 | +0.02(+0.03%) |
Jun 20, 2007 | 62.60 | 62.84 | 61.89 | 61.95 | 930,505 | -0.63(-1.01%) |
Jun 19, 2007 | 62.08 | 62.60 | 61.96 | 62.59 | 726,921 | +0.73(+1.18%) |
Jun 18, 2007 | 62.38 | 62.54 | 61.75 | 61.86 | 585,447 | -0.70(-1.11%) |
Jun 15, 2007 | 62.03 | 62.60 | 62.03 | 62.55 | 1,224,033 | +0.82(+1.32%) |
Jun 14, 2007 | 61.16 | 61.87 | 60.58 | 61.74 | 916,932 | +0.47(+0.77%) |
Jun 13, 2007 | 60.34 | 61.29 | 60.30 | 61.27 | 1,098,778 | +1.30(+2.16%) |
Jun 12, 2007 | 59.78 | 60.42 | 59.60 | 59.97 | 1,174,115 | -0.11(-0.19%) |
Jun 11, 2007 | 60.65 | 61.29 | 59.96 | 60.09 | 738,077 | -0.57(-0.93%) |
Jun 08, 2007 | 59.12 | 60.65 | 58.89 | 60.65 | 1,143,980 | +1.30(+2.20%) |
Jun 07, 2007 | 60.37 | 60.40 | 59.34 | 59.35 | 814,002 | -1.09(-1.80%) |
Jun 06, 2007 | 60.86 | 60.86 | 60.21 | 60.43 | 759,931 | -0.44(-0.73%) |
Jun 05, 2007 | 60.96 | 61.20 | 60.71 | 60.88 | 840,790 | -0.41(-0.67%) |
Jun 04, 2007 | 61.01 | 61.83 | 61.00 | 61.29 | 788,111 | -0.27(-0.44%) |
Jun 01, 2007 | 61.64 | 61.89 | 61.33 | 61.55 | 957,924 | +0.11(+0.18%) |
May 31, 2007 | 61.28 | 61.44 | 60.98 | 61.44 | 1,034,884 | +0.17(+0.27%) |
May 30, 2007 | 60.46 | 61.28 | 60.29 | 61.28 | 2,014,412 | +0.78(+1.29%) |
May 29, 2007 | 60.25 | 60.70 | 60.11 | 60.49 | 1,547,237 | +0.37(+0.61%) |
May 25, 2007 | 59.62 | 60.27 | 59.47 | 60.13 | 847,921 | +0.46(+0.77%) |
May 24, 2007 | 59.17 | 59.99 | 59.17 | 59.67 | 1,807,296 | +0.45(+0.76%) |
May 23, 2007 | 59.56 | 59.56 | 58.71 | 59.22 | 1,524,751 | -0.18(-0.31%) |
May 22, 2007 | 59.82 | 59.82 | 59.37 | 59.40 | 1,106,199 | -0.43(-0.71%) |
May 21, 2007 | 59.57 | 59.98 | 59.48 | 59.82 | 1,458,415 | +0.25(+0.42%) |
May 18, 2007 | 59.25 | 59.69 | 59.22 | 59.57 | 1,320,650 | +0.63(+1.08%) |
May 17, 2007 | 58.71 | 59.30 | 58.69 | 58.94 | 955,809 | +0.23(+0.38%) |
May 16, 2007 | 58.47 | 58.94 | 58.36 | 58.71 | 793,876 | +0.53(+0.91%) |
May 15, 2007 | 58.46 | 59.02 | 58.12 | 58.18 | 1,149,731 | -0.28(-0.48%) |
May 14, 2007 | 57.63 | 59.02 | 57.67 | 58.46 | 1,578,293 | +0.83(+1.45%) |
May 11, 2007 | 57.38 | 57.74 | 56.95 | 57.63 | 806,054 | +0.31(+0.55%) |
May 10, 2007 | 57.97 | 58.08 | 57.28 | 57.31 | 1,007,485 | -0.80(-1.38%) |
May 09, 2007 | 57.43 | 58.31 | 57.27 | 58.11 | 1,297,385 | +0.70(+1.21%) |
May 08, 2007 | 57.65 | 57.65 | 57.20 | 57.42 | 780,059 | -0.23(-0.41%) |
May 07, 2007 | 57.46 | 57.95 | 57.16 | 57.65 | 1,226,064 | +0.19(+0.33%) |
May 04, 2007 | 57.66 | 57.82 | 57.20 | 57.46 | 1,023,585 | -0.26(-0.45%) |
May 03, 2007 | 57.56 | 58.03 | 57.39 | 57.72 | 905,544 | +0.37(+0.65%) |
May 02, 2007 | 57.00 | 57.89 | 56.91 | 57.35 | 720,135 | +0.46(+0.81%) |
May 01, 2007 | 56.33 | 57.76 | 56.33 | 56.89 | 1,219,328 | -0.21(-0.37%) |
Apr 30, 2007 | 58.31 | 58.38 | 57.08 | 57.09 | 1,193,898 | -1.18(-2.03%) |
Apr 27, 2007 | 58.42 | 58.83 | 58.23 | 58.28 | 1,371,718 | -0.32(-0.55%) |
Apr 26, 2007 | 58.56 | 59.12 | 58.49 | 58.60 | 1,314,564 | -0.02(-0.03%) |
Apr 25, 2007 | 58.42 | 59.20 | 58.16 | 58.62 | 1,923,824 | +0.78(+1.35%) |
Apr 24, 2007 | 57.95 | 58.09 | 57.40 | 57.83 | 918,468 | -0.04(-0.08%) |
Apr 23, 2007 | 57.56 | 58.24 | 57.56 | 57.88 | 1,017,000 | +0.36(+0.62%) |
Apr 20, 2007 | 57.47 | 57.89 | 57.25 | 57.52 | 1,508,901 | +0.69(+1.21%) |
Apr 19, 2007 | 56.96 | 57.07 | 56.46 | 56.83 | 1,588,989 | -0.12(-0.21%) |
Apr 18, 2007 | 57.21 | 57.47 | 56.90 | 56.96 | 1,443,950 | -0.37(-0.64%) |
Apr 17, 2007 | 57.38 | 57.50 | 57.23 | 57.32 | 738,077 | -0.02(-0.03%) |
Apr 16, 2007 | 57.29 | 57.66 | 57.18 | 57.34 | 928,334 | +0.24(+0.43%) |
Apr 13, 2007 | 58.09 | 58.09 | 56.64 | 57.09 | 1,039,888 | -0.26(-0.45%) |
Apr 12, 2007 | 57.25 | 57.44 | 56.99 | 57.36 | 1,083,543 | -0.07(-0.12%) |
Apr 11, 2007 | 58.29 | 58.39 | 57.23 | 57.43 | 906,560 | -0.75(-1.29%) |
Apr 10, 2007 | 58.24 | 58.33 | 57.96 | 58.17 | 762,692 | -0.07(-0.12%) |
Apr 09, 2007 | 58.24 | 58.49 | 57.94 | 58.24 | 587,057 | -0.07(-0.12%) |
Apr 05, 2007 | 58.59 | 58.69 | 58.23 | 58.31 | 530,928 | -0.27(-0.46%) |
Apr 04, 2007 | 58.64 | 58.89 | 58.52 | 58.58 | 756,251 | -0.13(-0.22%) |
Apr 03, 2007 | 58.47 | 58.77 | 58.32 | 58.71 | 559,568 | +0.46(+0.79%) |