Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 67.71 | 68.26 | 67.12 | 67.58 | 51,930 | +0.38(+0.57%) |
Jun 28, 2007 | 68.02 | 68.06 | 67.05 | 67.19 | 32,325 | -0.27(-0.40%) |
Jun 27, 2007 | 65.68 | 67.49 | 65.48 | 67.46 | 131,098 | +0.96(+1.44%) |
Jun 26, 2007 | 67.63 | 67.63 | 66.29 | 66.51 | 49,386 | -1.15(-1.70%) |
Jun 25, 2007 | 67.80 | 68.55 | 67.39 | 67.66 | 80,814 | -0.73(-1.07%) |
Jun 22, 2007 | 68.79 | 68.81 | 67.61 | 68.38 | 52,080 | -0.47(-0.69%) |
Jun 21, 2007 | 67.49 | 68.94 | 67.86 | 68.86 | 249,775 | +1.38(+2.04%) |
Jun 20, 2007 | 69.54 | 69.67 | 66.94 | 67.48 | 96,976 | -1.97(-2.84%) |
Jun 19, 2007 | 69.39 | 69.85 | 69.11 | 69.45 | 48,787 | -0.15(-0.22%) |
Jun 18, 2007 | 69.53 | 69.77 | 69.28 | 69.61 | 42,053 | +0.27(+0.40%) |
Jun 15, 2007 | 69.18 | 69.49 | 68.99 | 69.33 | 55,222 | +0.87(+1.27%) |
Jun 14, 2007 | 67.92 | 68.59 | 67.92 | 68.46 | 66,297 | +1.28(+1.91%) |
Jun 13, 2007 | 66.51 | 67.30 | 66.21 | 67.18 | 35,767 | +1.24(+1.88%) |
Jun 12, 2007 | 66.61 | 66.89 | 65.87 | 65.94 | 49,087 | -0.67(-1.01%) |
Jun 11, 2007 | 66.15 | 67.15 | 66.00 | 66.61 | 23,645 | +0.45(+0.69%) |
Jun 08, 2007 | 65.39 | 66.17 | 65.06 | 66.16 | 40,856 | +0.34(+0.52%) |
Jun 07, 2007 | 67.08 | 67.52 | 65.77 | 65.82 | 66,147 | -1.39(-2.07%) |
Jun 06, 2007 | 67.59 | 67.76 | 66.92 | 67.21 | 47,889 | -0.84(-1.23%) |
Jun 05, 2007 | 68.10 | 68.26 | 67.60 | 68.04 | 44,597 | -0.30(-0.44%) |
Jun 04, 2007 | 67.35 | 68.39 | 67.35 | 68.34 | 77,072 | +1.04(+1.55%) |
Jun 01, 2007 | 67.26 | 67.49 | 67.09 | 67.30 | 43,998 | +0.62(+0.93%) |
May 31, 2007 | 67.02 | 67.36 | 66.53 | 66.68 | 49,685 | -0.33(-0.49%) |
May 30, 2007 | 65.38 | 67.06 | 65.38 | 67.01 | 38,461 | +1.34(+2.05%) |
May 29, 2007 | 65.82 | 66.09 | 65.26 | 65.66 | 39,658 | -0.48(-0.73%) |
May 25, 2007 | 66.08 | 66.15 | 65.60 | 66.15 | 76,773 | +0.94(+1.43%) |
May 24, 2007 | 66.72 | 66.89 | 64.95 | 65.21 | 139,628 | -1.16(-1.74%) |
May 23, 2007 | 66.75 | 67.09 | 66.35 | 66.37 | 64,351 | +0.20(+0.30%) |
May 22, 2007 | 66.82 | 67.13 | 66.17 | 66.17 | 83,208 | -0.56(-0.84%) |
May 21, 2007 | 66.72 | 67.31 | 66.35 | 66.73 | 64,202 | +0.63(+0.95%) |
May 18, 2007 | 65.45 | 66.11 | 65.45 | 66.10 | 55,372 | +1.02(+1.56%) |
May 17, 2007 | 64.21 | 65.37 | 63.82 | 65.08 | 39,958 | +1.02(+1.59%) |
May 16, 2007 | 64.01 | 64.09 | 63.11 | 64.07 | 54,175 | +0.33(+0.52%) |
May 15, 2007 | 63.83 | 64.42 | 63.73 | 63.73 | 26,189 | -0.10(-0.16%) |
May 14, 2007 | 64.15 | 64.15 | 63.57 | 63.83 | 53,127 | +0.17(+0.26%) |
May 11, 2007 | 62.74 | 63.73 | 62.69 | 63.67 | 420,383 | +1.36(+2.18%) |
May 10, 2007 | 63.55 | 63.55 | 62.28 | 62.31 | 32,774 | -1.19(-1.87%) |
May 09, 2007 | 63.49 | 63.53 | 62.80 | 63.50 | 48,638 | +0.09(+0.14%) |
May 08, 2007 | 63.48 | 63.50 | 62.64 | 63.41 | 24,543 | -0.05(-0.08%) |
May 07, 2007 | 63.22 | 63.48 | 63.10 | 63.47 | 31,128 | +0.08(+0.13%) |
May 04, 2007 | 63.75 | 64.21 | 63.18 | 63.39 | 45,794 | -0.05(-0.07%) |
May 03, 2007 | 62.73 | 63.61 | 62.79 | 63.43 | 32,624 | +0.58(+0.92%) |
May 02, 2007 | 62.61 | 63.04 | 62.44 | 62.86 | 61,957 | +0.57(+0.92%) |
May 01, 2007 | 62.24 | 62.39 | 61.60 | 62.28 | 107,602 | +0.21(+0.34%) |
Apr 30, 2007 | 63.04 | 63.27 | 62.07 | 62.07 | 68,392 | -0.81(-1.29%) |
Apr 27, 2007 | 62.54 | 63.22 | 62.42 | 62.88 | 52,678 | -0.06(-0.10%) |
Apr 26, 2007 | 62.71 | 63.06 | 62.32 | 62.94 | 43,549 | +0.16(+0.26%) |
Apr 25, 2007 | 62.27 | 63.14 | 61.91 | 62.78 | 45,944 | +1.20(+1.94%) |
Apr 24, 2007 | 61.89 | 61.89 | 61.34 | 61.58 | 60,161 | -0.19(-0.30%) |
Apr 23, 2007 | 61.63 | 62.29 | 61.63 | 61.77 | 76,773 | +0.06(+0.10%) |
Apr 20, 2007 | 61.45 | 61.76 | 61.14 | 61.71 | 33,522 | +1.04(+1.71%) |
Apr 19, 2007 | 60.87 | 60.89 | 60.53 | 60.67 | 46,243 | -0.69(-1.12%) |
Apr 18, 2007 | 61.41 | 61.45 | 61.09 | 61.36 | 33,822 | -0.45(-0.74%) |
Apr 17, 2007 | 62.38 | 62.40 | 61.58 | 61.82 | 50,134 | -0.30(-0.48%) |
Apr 16, 2007 | 61.74 | 62.16 | 61.39 | 62.12 | 47,889 | +0.38(+0.62%) |
Apr 13, 2007 | 61.72 | 61.81 | 61.37 | 61.73 | 47,291 | +0.10(+0.16%) |
Apr 12, 2007 | 61.15 | 61.63 | 60.73 | 61.63 | 40,107 | +0.89(+1.46%) |
Apr 11, 2007 | 61.06 | 61.31 | 60.56 | 60.75 | 86,650 | -0.35(-0.58%) |
Apr 10, 2007 | 60.34 | 61.11 | 60.34 | 61.10 | 47,440 | +0.93(+1.54%) |
Apr 09, 2007 | 60.37 | 60.83 | 60.07 | 60.17 | 56,270 | -0.05(-0.08%) |
Apr 05, 2007 | 59.94 | 60.34 | 59.94 | 60.22 | 45,495 | +0.25(+0.42%) |
Apr 04, 2007 | 59.20 | 60.01 | 59.20 | 59.96 | 49,087 | +0.33(+0.55%) |
Apr 03, 2007 | 59.37 | 59.80 | 59.04 | 59.64 | 51,780 | +0.13(+0.21%) |