Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 61.02 | 61.53 | 60.04 | 60.33 | 3,378,127 | -0.69(-1.13%) |
Jun 28, 2007 | 61.21 | 61.77 | 60.82 | 61.02 | 3,225,031 | -0.19(-0.31%) |
Jun 27, 2007 | 59.61 | 61.26 | 59.40 | 61.21 | 4,755,153 | +1.27(+2.12%) |
Jun 26, 2007 | 60.21 | 60.91 | 59.80 | 59.94 | 2,997,269 | -0.28(-0.47%) |
Jun 25, 2007 | 60.85 | 61.47 | 59.92 | 60.22 | 4,080,838 | -0.74(-1.21%) |
Jun 22, 2007 | 61.79 | 62.13 | 60.96 | 60.96 | 5,741,223 | -1.05(-1.69%) |
Jun 21, 2007 | 61.41 | 62.03 | 60.97 | 62.01 | 2,733,325 | +0.60(+0.98%) |
Jun 20, 2007 | 61.76 | 62.06 | 61.41 | 61.41 | 3,945,873 | -0.27(-0.44%) |
Jun 19, 2007 | 60.53 | 61.76 | 60.53 | 61.68 | 5,402,878 | +0.03(+0.05%) |
Jun 18, 2007 | 62.23 | 62.38 | 61.31 | 61.64 | 5,716,423 | -0.76(-1.21%) |
Jun 15, 2007 | 62.50 | 63.06 | 61.95 | 62.40 | 7,426,744 | +0.59(+0.95%) |
Jun 14, 2007 | 62.07 | 62.42 | 61.65 | 61.81 | 4,890,048 | -0.42(-0.68%) |
Jun 13, 2007 | 62.12 | 62.40 | 61.32 | 62.24 | 4,532,218 | +0.31(+0.50%) |
Jun 12, 2007 | 62.90 | 63.06 | 61.93 | 61.93 | 6,766,884 | -0.97(-1.54%) |
Jun 11, 2007 | 62.09 | 63.25 | 61.93 | 62.89 | 5,488,085 | +0.84(+1.35%) |
Jun 08, 2007 | 60.97 | 62.12 | 60.97 | 62.05 | 8,310,690 | +1.15(+1.88%) |
Jun 07, 2007 | 61.22 | 61.81 | 60.17 | 60.91 | 6,092,047 | -0.33(-0.54%) |
Jun 06, 2007 | 60.79 | 61.59 | 60.52 | 61.24 | 5,769,566 | +0.35(+0.58%) |
Jun 05, 2007 | 60.29 | 60.96 | 60.22 | 60.89 | 4,507,418 | +0.45(+0.75%) |
Jun 04, 2007 | 60.63 | 60.91 | 60.23 | 60.43 | 3,291,327 | -0.20(-0.33%) |
Jun 01, 2007 | 60.17 | 60.78 | 59.44 | 60.63 | 4,245,245 | +0.68(+1.13%) |
May 31, 2007 | 59.67 | 60.20 | 59.67 | 59.95 | 4,583,589 | +0.36(+0.60%) |
May 30, 2007 | 58.88 | 59.61 | 58.51 | 59.60 | 4,421,503 | +0.21(+0.35%) |
May 29, 2007 | 58.07 | 59.47 | 58.26 | 59.39 | 6,128,281 | +1.41(+2.44%) |
May 25, 2007 | 58.05 | 58.23 | 57.60 | 57.98 | 2,305,523 | +0.14(+0.24%) |
May 24, 2007 | 58.71 | 58.94 | 57.35 | 57.83 | 4,642,047 | -0.81(-1.37%) |
May 23, 2007 | 59.22 | 59.39 | 58.60 | 58.64 | 4,557,018 | -0.31(-0.53%) |
May 22, 2007 | 58.03 | 59.02 | 57.86 | 58.95 | 4,599,532 | +0.81(+1.39%) |
May 21, 2007 | 58.70 | 58.80 | 58.08 | 58.14 | 4,642,047 | -0.55(-0.94%) |
May 18, 2007 | 59.19 | 59.39 | 58.57 | 58.70 | 4,189,445 | -0.44(-0.74%) |
May 17, 2007 | 58.71 | 59.38 | 58.31 | 59.14 | 4,941,419 | +0.25(+0.43%) |
May 16, 2007 | 59.21 | 59.45 | 58.20 | 58.88 | 5,039,734 | -0.21(-0.35%) |
May 15, 2007 | 59.80 | 60.23 | 58.72 | 59.09 | 4,983,048 | -0.69(-1.15%) |
May 14, 2007 | 60.52 | 61.47 | 59.64 | 59.78 | 8,983,836 | -0.77(-1.27%) |
May 11, 2007 | 59.73 | 60.70 | 58.03 | 60.55 | 16,770,181 | +4.33(+7.70%) |
May 10, 2007 | 57.24 | 57.68 | 56.11 | 56.22 | 6,432,083 | -1.02(-1.78%) |
May 09, 2007 | 56.99 | 57.75 | 56.85 | 57.24 | 3,858,186 | -0.20(-0.35%) |
May 08, 2007 | 57.16 | 57.86 | 56.58 | 57.44 | 5,468,422 | +0.09(+0.16%) |
May 07, 2007 | 57.35 | 57.93 | 56.93 | 57.35 | 7,533,030 | -0.78(-1.35%) |
May 04, 2007 | 58.82 | 58.95 | 57.85 | 58.13 | 4,204,502 | -0.69(-1.17%) |
May 03, 2007 | 58.18 | 59.04 | 58.08 | 58.82 | 5,964,424 | +0.64(+1.11%) |
May 02, 2007 | 58.31 | 58.96 | 57.98 | 58.18 | 6,072,481 | +0.30(+0.53%) |
May 01, 2007 | 58.43 | 58.87 | 57.03 | 57.87 | 8,361,176 | -0.47(-0.80%) |
Apr 30, 2007 | 59.16 | 59.73 | 58.25 | 58.34 | 4,780,485 | -0.59(-1.00%) |
Apr 27, 2007 | 58.60 | 59.77 | 58.59 | 58.93 | 4,065,444 | +0.37(+0.62%) |
Apr 26, 2007 | 60.18 | 60.23 | 58.40 | 58.57 | 6,982,113 | -1.35(-2.25%) |
Apr 25, 2007 | 60.28 | 60.40 | 59.11 | 59.92 | 7,012,228 | -0.07(-0.11%) |
Apr 24, 2007 | 62.03 | 62.03 | 59.93 | 59.99 | 7,176,086 | -1.82(-2.94%) |
Apr 23, 2007 | 62.76 | 62.80 | 61.67 | 61.80 | 3,966,244 | -0.96(-1.53%) |
Apr 20, 2007 | 62.94 | 63.20 | 62.60 | 62.76 | 3,986,616 | +0.23(+0.37%) |
Apr 19, 2007 | 62.92 | 63.50 | 62.40 | 62.53 | 3,354,213 | -0.54(-0.85%) |
Apr 18, 2007 | 63.02 | 63.68 | 62.71 | 63.07 | 2,792,668 | +0.05(+0.07%) |
Apr 17, 2007 | 63.08 | 63.51 | 62.60 | 63.02 | 2,752,811 | -0.06(-0.10%) |
Apr 16, 2007 | 62.29 | 63.79 | 62.26 | 63.08 | 4,685,447 | +0.82(+1.31%) |
Apr 13, 2007 | 62.69 | 62.71 | 62.21 | 62.26 | 1,757,264 | -0.21(-0.34%) |
Apr 12, 2007 | 62.17 | 62.63 | 61.67 | 62.47 | 3,015,417 | +0.32(+0.52%) |
Apr 11, 2007 | 62.09 | 62.57 | 61.45 | 62.15 | 3,308,156 | +0.00(+0.00%) |
Apr 10, 2007 | 62.24 | 62.87 | 61.92 | 62.15 | 2,402,066 | +0.00(+0.00%) |
Apr 09, 2007 | 62.66 | 62.99 | 61.89 | 62.15 | 2,383,466 | -0.34(-0.54%) |
Apr 05, 2007 | 62.89 | 63.12 | 62.40 | 62.49 | 2,649,182 | -0.41(-0.65%) |
Apr 04, 2007 | 62.27 | 63.36 | 62.21 | 62.90 | 6,086,095 | +0.70(+1.13%) |
Apr 03, 2007 | 61.46 | 62.29 | 61.29 | 62.20 | 5,903,309 | +0.79(+1.29%) |