Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 57.76 | 59.52 | 57.66 | 58.07 | 2,493,389 | +0.38(+0.65%) |
Jun 28, 2007 | 57.46 | 58.14 | 56.50 | 57.70 | 2,380,131 | +0.32(+0.56%) |
Jun 27, 2007 | 56.16 | 57.42 | 55.40 | 57.37 | 2,221,189 | +0.80(+1.41%) |
Jun 26, 2007 | 57.82 | 57.95 | 56.18 | 56.58 | 2,270,529 | -1.30(-2.24%) |
Jun 25, 2007 | 58.17 | 58.37 | 57.34 | 57.87 | 2,011,462 | -0.14(-0.23%) |
Jun 22, 2007 | 58.90 | 59.10 | 57.94 | 58.01 | 1,286,001 | -0.93(-1.57%) |
Jun 21, 2007 | 59.08 | 59.10 | 57.70 | 58.93 | 3,243,761 | +0.01(+0.01%) |
Jun 20, 2007 | 59.78 | 59.85 | 58.80 | 58.93 | 2,087,776 | -0.96(-1.60%) |
Jun 19, 2007 | 60.15 | 60.19 | 59.14 | 59.89 | 4,105,775 | -0.91(-1.50%) |
Jun 18, 2007 | 61.61 | 61.71 | 60.80 | 60.80 | 1,764,513 | -0.78(-1.26%) |
Jun 15, 2007 | 62.45 | 62.60 | 61.47 | 61.58 | 2,934,527 | +0.25(+0.41%) |
Jun 14, 2007 | 62.20 | 62.43 | 60.96 | 61.32 | 2,436,665 | -0.98(-1.57%) |
Jun 13, 2007 | 61.39 | 62.30 | 60.93 | 62.30 | 2,130,538 | +1.38(+2.26%) |
Jun 12, 2007 | 60.72 | 61.80 | 60.65 | 60.92 | 2,607,559 | -0.18(-0.30%) |
Jun 11, 2007 | 61.58 | 61.70 | 60.47 | 61.10 | 2,944,282 | -0.76(-1.24%) |
Jun 08, 2007 | 60.21 | 62.17 | 60.21 | 61.87 | 3,403,866 | +1.33(+2.19%) |
Jun 07, 2007 | 64.55 | 64.63 | 60.15 | 60.54 | 7,718,115 | -1.81(-2.90%) |
Jun 06, 2007 | 63.74 | 63.96 | 62.09 | 62.35 | 1,749,386 | -1.57(-2.45%) |
Jun 05, 2007 | 63.48 | 64.12 | 63.07 | 63.92 | 1,643,730 | +0.44(+0.69%) |
Jun 04, 2007 | 63.26 | 64.32 | 63.16 | 63.48 | 2,226,599 | -0.28(-0.45%) |
Jun 01, 2007 | 62.83 | 64.30 | 62.83 | 63.76 | 3,422,914 | +1.25(+2.00%) |
May 31, 2007 | 61.36 | 62.59 | 60.90 | 62.51 | 2,726,763 | +1.46(+2.39%) |
May 30, 2007 | 60.99 | 61.69 | 60.56 | 61.05 | 2,508,346 | -0.55(-0.89%) |
May 29, 2007 | 61.51 | 62.30 | 61.43 | 61.60 | 2,722,719 | +0.23(+0.37%) |
May 25, 2007 | 62.35 | 62.51 | 61.30 | 61.38 | 2,629,933 | -1.26(-2.02%) |
May 24, 2007 | 65.00 | 65.20 | 62.29 | 62.64 | 1,855,052 | -1.72(-2.67%) |
May 23, 2007 | 65.90 | 65.93 | 64.29 | 64.36 | 1,652,699 | -1.17(-1.78%) |
May 22, 2007 | 63.90 | 65.77 | 63.00 | 65.52 | 5,071,449 | +4.51(+7.39%) |
May 21, 2007 | 60.67 | 61.54 | 60.63 | 61.01 | 1,832,961 | +0.29(+0.48%) |
May 18, 2007 | 61.59 | 62.11 | 60.39 | 60.72 | 2,534,278 | -0.84(-1.36%) |
May 17, 2007 | 62.12 | 62.96 | 61.51 | 61.56 | 1,399,778 | -0.81(-1.30%) |
May 16, 2007 | 62.08 | 63.03 | 61.93 | 62.37 | 2,044,102 | +0.86(+1.40%) |
May 15, 2007 | 62.43 | 63.33 | 61.37 | 61.51 | 1,892,227 | -0.58(-0.93%) |
May 14, 2007 | 62.78 | 63.34 | 61.82 | 62.08 | 1,794,942 | -0.44(-0.70%) |
May 11, 2007 | 62.35 | 63.44 | 61.44 | 62.52 | 2,087,504 | +0.34(+0.54%) |
May 10, 2007 | 64.27 | 64.40 | 62.00 | 62.19 | 2,556,742 | -2.11(-3.28%) |
May 09, 2007 | 64.26 | 65.00 | 64.00 | 64.30 | 2,158,161 | -0.42(-0.65%) |
May 08, 2007 | 68.27 | 68.59 | 64.24 | 64.72 | 5,954,566 | -1.26(-1.90%) |
May 07, 2007 | 66.44 | 66.99 | 64.62 | 65.98 | 5,868,196 | -0.43(-0.65%) |
May 04, 2007 | 67.53 | 68.15 | 65.77 | 66.41 | 2,336,900 | -0.72(-1.07%) |
May 03, 2007 | 67.50 | 68.65 | 66.45 | 67.13 | 3,966,732 | -2.22(-3.19%) |
May 02, 2007 | 65.75 | 69.95 | 65.68 | 69.34 | 5,651,096 | +3.67(+5.59%) |
May 01, 2007 | 66.14 | 66.64 | 65.23 | 65.67 | 3,176,307 | -0.54(-0.81%) |
Apr 30, 2007 | 67.52 | 68.40 | 66.09 | 66.21 | 2,260,632 | -1.50(-2.21%) |
Apr 27, 2007 | 68.49 | 68.49 | 67.12 | 67.70 | 1,146,921 | -0.91(-1.33%) |
Apr 26, 2007 | 68.34 | 68.92 | 68.02 | 68.62 | 1,122,984 | +0.30(+0.44%) |
Apr 25, 2007 | 66.60 | 68.37 | 66.36 | 68.32 | 1,477,403 | +1.72(+2.59%) |
Apr 24, 2007 | 67.12 | 67.22 | 66.24 | 66.60 | 1,150,328 | -0.41(-0.61%) |
Apr 23, 2007 | 66.25 | 67.06 | 65.95 | 67.01 | 1,245,408 | +0.60(+0.91%) |
Apr 20, 2007 | 66.86 | 67.17 | 66.09 | 66.40 | 1,248,375 | +0.32(+0.49%) |
Apr 19, 2007 | 66.58 | 66.58 | 65.43 | 66.08 | 1,315,848 | -0.86(-1.29%) |
Apr 18, 2007 | 65.10 | 67.45 | 65.10 | 66.94 | 1,817,764 | +1.65(+2.53%) |
Apr 17, 2007 | 65.94 | 66.07 | 64.96 | 65.29 | 1,301,931 | -0.78(-1.19%) |
Apr 16, 2007 | 66.75 | 67.02 | 65.59 | 66.07 | 1,666,022 | -0.29(-0.43%) |
Apr 13, 2007 | 64.69 | 66.72 | 64.19 | 66.36 | 2,216,394 | +1.47(+2.27%) |
Apr 12, 2007 | 63.66 | 65.19 | 63.24 | 64.89 | 1,312,256 | +0.90(+1.41%) |
Apr 11, 2007 | 64.78 | 64.93 | 63.64 | 63.99 | 1,186,801 | -0.89(-1.37%) |
Apr 10, 2007 | 65.36 | 65.70 | 64.44 | 64.87 | 1,303,105 | -0.60(-0.92%) |
Apr 09, 2007 | 64.60 | 65.87 | 64.56 | 65.48 | 2,392,671 | +1.55(+2.42%) |
Apr 05, 2007 | 63.48 | 64.43 | 63.19 | 63.93 | 1,147,536 | +0.34(+0.54%) |
Apr 04, 2007 | 63.77 | 63.92 | 62.99 | 63.59 | 1,272,835 | -0.10(-0.16%) |
Apr 03, 2007 | 62.82 | 64.45 | 62.81 | 63.69 | 1,929,757 | +1.46(+2.35%) |