Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 60.69 | 61.64 | 59.59 | 59.96 | 16,725,020 | -0.43(-0.71%) |
Jun 28, 2007 | 61.56 | 62.00 | 60.17 | 60.39 | 13,859,280 | -1.00(-1.63%) |
Jun 27, 2007 | 60.34 | 61.67 | 60.05 | 61.40 | 18,701,702 | +0.48(+0.79%) |
Jun 26, 2007 | 61.42 | 61.81 | 60.62 | 60.92 | 17,859,558 | -0.61(-1.00%) |
Jun 25, 2007 | 62.55 | 62.46 | 61.18 | 61.53 | 27,676,262 | -1.44(-2.29%) |
Jun 22, 2007 | 60.71 | 62.97 | 60.36 | 62.97 | 78,993,072 | +2.43(+4.01%) |
Jun 21, 2007 | 60.08 | 60.83 | 59.58 | 60.54 | 13,602,803 | +0.71(+1.18%) |
Jun 20, 2007 | 60.04 | 60.37 | 58.89 | 59.84 | 16,445,497 | -0.71(-1.18%) |
Jun 19, 2007 | 60.32 | 61.18 | 59.90 | 60.55 | 11,304,057 | +0.23(+0.37%) |
Jun 18, 2007 | 59.55 | 60.48 | 59.04 | 60.32 | 10,627,380 | +0.60(+1.00%) |
Jun 15, 2007 | 59.96 | 60.25 | 59.64 | 59.72 | 13,616,968 | +0.26(+0.44%) |
Jun 14, 2007 | 57.91 | 59.62 | 57.91 | 59.46 | 10,448,897 | +1.60(+2.77%) |
Jun 13, 2007 | 56.09 | 58.02 | 55.69 | 57.86 | 12,412,067 | +2.27(+4.09%) |
Jun 12, 2007 | 56.28 | 57.19 | 55.52 | 55.59 | 10,488,135 | -1.02(-1.80%) |
Jun 11, 2007 | 55.25 | 57.27 | 55.25 | 56.60 | 10,102,697 | +1.00(+1.80%) |
Jun 08, 2007 | 54.71 | 55.77 | 54.68 | 55.60 | 12,393,424 | +0.69(+1.26%) |
Jun 07, 2007 | 56.05 | 56.69 | 54.91 | 54.91 | 11,587,618 | -1.41(-2.51%) |
Jun 06, 2007 | 55.61 | 56.79 | 55.73 | 56.32 | 13,251,368 | +0.41(+0.73%) |
Jun 05, 2007 | 56.44 | 56.63 | 55.51 | 55.91 | 10,393,282 | -0.61(-1.07%) |
Jun 04, 2007 | 54.80 | 56.76 | 54.72 | 56.52 | 10,149,977 | +1.32(+2.39%) |
Jun 01, 2007 | 55.21 | 55.99 | 54.86 | 55.20 | 11,644,258 | +0.23(+0.41%) |
May 31, 2007 | 56.30 | 56.68 | 54.88 | 54.97 | 15,960,559 | -1.44(-2.55%) |
May 30, 2007 | 54.70 | 56.41 | 54.70 | 56.41 | 9,647,546 | +1.43(+2.61%) |
May 29, 2007 | 55.67 | 55.89 | 54.65 | 54.98 | 10,306,594 | -0.96(-1.72%) |
May 25, 2007 | 55.91 | 56.41 | 55.29 | 55.94 | 7,899,978 | +0.28(+0.49%) |
May 24, 2007 | 56.89 | 57.33 | 55.26 | 55.66 | 12,197,031 | -1.24(-2.17%) |
May 23, 2007 | 55.98 | 57.77 | 55.85 | 56.90 | 12,860,824 | +1.05(+1.88%) |
May 22, 2007 | 56.90 | 56.99 | 55.57 | 55.85 | 10,544,124 | -0.73(-1.29%) |
May 21, 2007 | 56.26 | 57.18 | 55.81 | 56.57 | 14,162,027 | +0.52(+0.93%) |
May 18, 2007 | 55.65 | 56.23 | 55.41 | 56.05 | 13,700,911 | +0.49(+0.88%) |
May 17, 2007 | 53.83 | 55.90 | 53.79 | 55.57 | 15,665,751 | +1.56(+2.89%) |
May 16, 2007 | 53.31 | 54.05 | 52.78 | 54.01 | 10,731,789 | +0.70(+1.31%) |
May 15, 2007 | 52.63 | 54.27 | 52.42 | 53.31 | 11,773,779 | +0.54(+1.03%) |
May 14, 2007 | 52.51 | 53.26 | 52.49 | 52.76 | 8,221,828 | +0.25(+0.48%) |
May 11, 2007 | 51.82 | 52.64 | 51.28 | 52.51 | 9,847,084 | +1.03(+2.00%) |
May 10, 2007 | 52.49 | 52.87 | 51.40 | 51.48 | 7,969,080 | -1.01(-1.92%) |
May 09, 2007 | 52.41 | 52.81 | 51.58 | 52.49 | 11,452,504 | -0.20(-0.38%) |
May 08, 2007 | 52.83 | 52.93 | 51.92 | 52.69 | 9,675,881 | -0.26(-0.49%) |
May 07, 2007 | 52.59 | 53.09 | 52.32 | 52.95 | 8,654,361 | +0.28(+0.52%) |
May 04, 2007 | 52.78 | 53.65 | 52.36 | 52.67 | 12,675,808 | -0.11(-0.21%) |
May 03, 2007 | 52.21 | 53.01 | 52.02 | 52.78 | 11,450,366 | +0.57(+1.10%) |
May 02, 2007 | 52.35 | 52.85 | 51.69 | 52.21 | 13,279,850 | +0.09(+0.18%) |
May 01, 2007 | 52.16 | 52.63 | 51.05 | 52.12 | 13,337,401 | +0.00(+0.00%) |
Apr 30, 2007 | 53.65 | 53.72 | 51.97 | 52.12 | 14,162,006 | -1.28(-2.39%) |
Apr 27, 2007 | 53.28 | 54.23 | 52.73 | 53.40 | 9,867,225 | +0.07(+0.13%) |
Apr 26, 2007 | 53.53 | 53.67 | 52.86 | 53.33 | 9,694,797 | -0.23(-0.43%) |
Apr 25, 2007 | 52.81 | 54.10 | 52.75 | 53.56 | 13,904,357 | +0.76(+1.43%) |
Apr 24, 2007 | 52.28 | 52.93 | 51.89 | 52.81 | 11,977,746 | +0.18(+0.34%) |
Apr 23, 2007 | 53.20 | 54.01 | 52.47 | 52.63 | 15,069,958 | -0.48(-0.90%) |
Apr 20, 2007 | 53.41 | 54.53 | 52.26 | 53.11 | 23,073,842 | +0.64(+1.22%) |
Apr 19, 2007 | 52.59 | 52.63 | 51.84 | 52.47 | 17,068,342 | -0.42(-0.79%) |
Apr 18, 2007 | 54.09 | 54.15 | 52.48 | 52.88 | 22,330,628 | -1.83(-3.34%) |
Apr 17, 2007 | 54.82 | 55.24 | 54.53 | 54.71 | 17,276,048 | -0.05(-0.09%) |
Apr 16, 2007 | 53.83 | 55.06 | 53.17 | 54.76 | 19,224,062 | +1.11(+2.07%) |
Apr 13, 2007 | 53.09 | 53.84 | 52.78 | 53.65 | 12,007,077 | +0.49(+0.92%) |
Apr 12, 2007 | 51.57 | 53.21 | 51.09 | 53.17 | 13,276,429 | +1.64(+3.18%) |
Apr 11, 2007 | 51.25 | 52.23 | 51.20 | 51.53 | 13,699,834 | -0.10(-0.19%) |
Apr 10, 2007 | 50.57 | 51.67 | 50.54 | 51.63 | 11,737,374 | +1.10(+2.18%) |
Apr 09, 2007 | 50.83 | 51.28 | 50.43 | 50.52 | 8,908,226 | -0.19(-0.38%) |
Apr 05, 2007 | 50.28 | 51.09 | 50.12 | 50.72 | 9,995,239 | +0.32(+0.63%) |
Apr 04, 2007 | 49.59 | 50.50 | 49.42 | 50.40 | 9,210,425 | +0.31(+0.62%) |
Apr 03, 2007 | 49.81 | 50.26 | 49.47 | 50.09 | 8,820,186 | +0.09(+0.18%) |