Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 60.54 | 61.20 | 60.43 | 60.55 | 419,877 | +0.11(+0.18%) |
Jun 28, 2007 | 60.04 | 60.97 | 59.96 | 60.44 | 191,381 | +0.31(+0.52%) |
Jun 27, 2007 | 58.76 | 60.34 | 57.73 | 60.13 | 194,446 | +0.73(+1.23%) |
Jun 26, 2007 | 58.21 | 59.88 | 58.44 | 59.40 | 360,536 | +1.19(+2.04%) |
Jun 25, 2007 | 59.80 | 59.80 | 58.03 | 58.21 | 291,122 | -1.59(-2.66%) |
Jun 22, 2007 | 60.43 | 60.75 | 59.12 | 59.80 | 422,505 | -0.79(-1.31%) |
Jun 21, 2007 | 60.35 | 61.08 | 59.34 | 60.59 | 272,072 | -0.22(-0.36%) |
Jun 20, 2007 | 62.02 | 62.56 | 60.63 | 60.81 | 501,006 | -0.98(-1.58%) |
Jun 19, 2007 | 61.22 | 61.98 | 60.39 | 61.79 | 345,974 | +0.82(+1.35%) |
Jun 18, 2007 | 62.02 | 62.02 | 60.21 | 60.97 | 562,975 | -0.64(-1.04%) |
Jun 15, 2007 | 62.06 | 62.09 | 60.78 | 61.61 | 392,396 | +0.58(+0.94%) |
Jun 14, 2007 | 60.76 | 63.23 | 60.76 | 61.03 | 448,234 | +0.90(+1.49%) |
Jun 13, 2007 | 59.51 | 60.33 | 58.94 | 60.14 | 391,302 | +0.65(+1.09%) |
Jun 12, 2007 | 59.92 | 60.14 | 59.06 | 59.49 | 433,235 | -0.88(-1.45%) |
Jun 11, 2007 | 60.05 | 60.48 | 59.63 | 60.36 | 349,916 | +0.32(+0.53%) |
Jun 08, 2007 | 59.28 | 60.28 | 58.61 | 60.04 | 248,423 | +0.77(+1.29%) |
Jun 07, 2007 | 60.24 | 60.75 | 59.14 | 59.28 | 370,000 | -1.17(-1.93%) |
Jun 06, 2007 | 61.10 | 61.66 | 60.05 | 60.45 | 403,236 | -1.32(-2.14%) |
Jun 05, 2007 | 62.11 | 62.48 | 60.91 | 61.77 | 523,122 | -0.78(-1.24%) |
Jun 04, 2007 | 61.61 | 62.55 | 61.55 | 62.55 | 254,006 | +0.95(+1.54%) |
Jun 01, 2007 | 61.65 | 62.38 | 61.41 | 61.60 | 640,973 | +0.40(+0.66%) |
May 31, 2007 | 61.23 | 61.93 | 60.20 | 61.20 | 500,897 | +0.02(+0.03%) |
May 30, 2007 | 60.48 | 61.19 | 59.34 | 61.18 | 423,381 | +0.69(+1.15%) |
May 29, 2007 | 60.36 | 60.88 | 60.18 | 60.48 | 240,812 | +0.06(+0.11%) |
May 25, 2007 | 60.34 | 60.60 | 59.85 | 60.42 | 212,627 | +0.20(+0.33%) |
May 24, 2007 | 61.65 | 62.55 | 60.00 | 60.22 | 431,045 | -1.05(-1.71%) |
May 23, 2007 | 61.65 | 62.11 | 61.17 | 61.27 | 326,924 | -0.48(-0.77%) |
May 22, 2007 | 62.81 | 62.82 | 61.44 | 61.74 | 667,863 | -1.07(-1.70%) |
May 21, 2007 | 61.20 | 62.93 | 61.20 | 62.81 | 547,791 | +1.95(+3.20%) |
May 18, 2007 | 59.23 | 62.15 | 59.09 | 60.87 | 517,101 | +1.55(+2.62%) |
May 17, 2007 | 60.10 | 60.12 | 59.28 | 59.31 | 307,435 | -0.88(-1.46%) |
May 16, 2007 | 59.09 | 60.49 | 59.00 | 60.19 | 577,208 | +1.05(+1.78%) |
May 15, 2007 | 59.06 | 59.83 | 58.60 | 59.14 | 494,875 | +0.15(+0.25%) |
May 14, 2007 | 59.68 | 59.90 | 58.67 | 58.99 | 515,568 | -0.59(-1.00%) |
May 11, 2007 | 59.51 | 59.85 | 58.83 | 59.59 | 505,605 | +0.58(+0.99%) |
May 10, 2007 | 59.37 | 60.35 | 58.93 | 59.00 | 743,627 | -0.77(-1.28%) |
May 09, 2007 | 60.19 | 61.56 | 55.57 | 59.77 | 4,752,667 | -0.42(-0.70%) |
May 08, 2007 | 57.38 | 60.42 | 57.34 | 60.19 | 1,011,724 | +2.79(+4.85%) |
May 07, 2007 | 54.04 | 58.09 | 55.83 | 57.40 | 853,890 | +3.36(+6.22%) |
May 04, 2007 | 52.97 | 54.09 | 52.97 | 54.04 | 242,729 | +1.46(+2.78%) |
May 03, 2007 | 51.88 | 53.02 | 51.88 | 52.58 | 440,242 | +0.48(+0.91%) |
May 02, 2007 | 52.24 | 52.76 | 52.02 | 52.11 | 592,453 | -0.56(-1.06%) |
May 01, 2007 | 50.74 | 53.83 | 50.74 | 52.66 | 1,424,024 | +6.72(+14.63%) |
Apr 30, 2007 | 47.94 | 47.94 | 45.09 | 45.94 | 788,078 | -1.96(-4.10%) |
Apr 27, 2007 | 47.81 | 48.43 | 47.67 | 47.91 | 744,393 | +0.05(+0.10%) |
Apr 26, 2007 | 47.91 | 48.64 | 47.66 | 47.86 | 309,625 | -0.07(-0.15%) |
Apr 25, 2007 | 48.18 | 48.35 | 47.70 | 47.93 | 459,292 | -0.06(-0.13%) |
Apr 24, 2007 | 48.16 | 48.50 | 47.93 | 48.00 | 422,833 | +0.00(+0.00%) |
Apr 23, 2007 | 48.03 | 48.31 | 47.81 | 48.00 | 317,727 | -0.03(-0.06%) |
Apr 20, 2007 | 48.41 | 48.59 | 47.81 | 48.02 | 414,294 | +0.09(+0.19%) |
Apr 19, 2007 | 47.68 | 48.41 | 47.50 | 47.93 | 227,511 | -0.10(-0.21%) |
Apr 18, 2007 | 48.75 | 49.07 | 47.89 | 48.03 | 177,147 | -0.83(-1.70%) |
Apr 17, 2007 | 48.64 | 49.29 | 48.55 | 48.86 | 301,852 | +0.41(+0.85%) |
Apr 16, 2007 | 49.10 | 49.11 | 47.72 | 48.45 | 323,968 | +1.08(+2.27%) |
Apr 13, 2007 | 47.19 | 47.42 | 46.72 | 47.38 | 366,996 | +0.28(+0.60%) |
Apr 12, 2007 | 46.63 | 47.17 | 45.81 | 47.09 | 193,570 | +0.45(+0.96%) |
Apr 11, 2007 | 45.54 | 47.24 | 45.54 | 46.65 | 455,570 | +1.15(+2.53%) |
Apr 10, 2007 | 45.44 | 45.62 | 45.05 | 45.49 | 547,976 | +0.58(+1.30%) |
Apr 09, 2007 | 44.89 | 45.28 | 44.75 | 44.91 | 186,782 | +0.16(+0.35%) |
Apr 05, 2007 | 44.88 | 45.33 | 44.65 | 44.75 | 224,993 | -0.09(-0.20%) |
Apr 04, 2007 | 45.30 | 45.40 | 44.77 | 44.85 | 166,527 | -0.54(-1.19%) |
Apr 03, 2007 | 44.75 | 45.89 | 44.61 | 45.38 | 268,130 | +0.63(+1.41%) |