Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 57.76 | 59.52 | 57.67 | 58.08 | 2,493,265 | +0.38(+0.65%) |
Jun 28, 2007 | 57.46 | 58.14 | 56.50 | 57.70 | 2,380,013 | +0.32(+0.56%) |
Jun 27, 2007 | 56.16 | 57.43 | 55.41 | 57.38 | 2,221,079 | +0.80(+1.41%) |
Jun 26, 2007 | 57.82 | 57.95 | 56.18 | 56.58 | 2,270,416 | -1.30(-2.24%) |
Jun 25, 2007 | 58.17 | 58.37 | 57.34 | 57.87 | 2,011,362 | -0.14(-0.23%) |
Jun 22, 2007 | 58.90 | 59.10 | 57.94 | 58.01 | 1,285,937 | -0.93(-1.57%) |
Jun 21, 2007 | 59.09 | 59.10 | 57.70 | 58.94 | 3,243,600 | +0.01(+0.01%) |
Jun 20, 2007 | 59.79 | 59.85 | 58.80 | 58.93 | 2,087,672 | -0.96(-1.60%) |
Jun 19, 2007 | 60.16 | 60.19 | 59.14 | 59.89 | 4,105,571 | -0.91(-1.50%) |
Jun 18, 2007 | 61.61 | 61.71 | 60.80 | 60.80 | 1,764,426 | -0.78(-1.26%) |
Jun 15, 2007 | 62.45 | 62.60 | 61.47 | 61.58 | 2,934,381 | +0.25(+0.41%) |
Jun 14, 2007 | 62.20 | 62.44 | 60.96 | 61.33 | 2,436,544 | -0.98(-1.57%) |
Jun 13, 2007 | 61.39 | 62.31 | 60.93 | 62.31 | 2,130,432 | +1.38(+2.26%) |
Jun 12, 2007 | 60.72 | 61.80 | 60.65 | 60.93 | 2,607,429 | -0.18(-0.30%) |
Jun 11, 2007 | 61.59 | 61.70 | 60.47 | 61.11 | 2,944,135 | -0.76(-1.24%) |
Jun 08, 2007 | 60.21 | 62.18 | 60.21 | 61.87 | 3,403,696 | +1.33(+2.19%) |
Jun 07, 2007 | 64.55 | 64.64 | 60.15 | 60.54 | 7,717,731 | -1.81(-2.90%) |
Jun 06, 2007 | 63.74 | 63.96 | 62.09 | 62.35 | 1,749,299 | -1.57(-2.45%) |
Jun 05, 2007 | 63.48 | 64.12 | 63.08 | 63.92 | 1,643,648 | +0.44(+0.69%) |
Jun 04, 2007 | 63.26 | 64.33 | 63.17 | 63.48 | 2,226,488 | -0.28(-0.45%) |
Jun 01, 2007 | 62.84 | 64.31 | 62.84 | 63.76 | 3,422,744 | +1.25(+2.00%) |
May 31, 2007 | 61.36 | 62.59 | 60.90 | 62.51 | 2,726,628 | +1.46(+2.39%) |
May 30, 2007 | 60.99 | 61.69 | 60.56 | 61.06 | 2,508,222 | -0.55(-0.89%) |
May 29, 2007 | 61.52 | 62.30 | 61.43 | 61.61 | 2,722,583 | +0.23(+0.37%) |
May 25, 2007 | 62.35 | 62.51 | 61.30 | 61.38 | 2,629,802 | -1.26(-2.02%) |
May 24, 2007 | 65.01 | 65.21 | 62.29 | 62.64 | 1,854,959 | -1.72(-2.67%) |
May 23, 2007 | 65.90 | 65.93 | 64.29 | 64.36 | 1,652,617 | -1.17(-1.78%) |
May 22, 2007 | 63.90 | 65.78 | 63.00 | 65.53 | 5,071,196 | +4.51(+7.39%) |
May 21, 2007 | 60.67 | 61.54 | 60.63 | 61.02 | 1,832,869 | +0.29(+0.48%) |
May 18, 2007 | 61.59 | 62.12 | 60.39 | 60.73 | 2,534,152 | -0.84(-1.36%) |
May 17, 2007 | 62.12 | 62.96 | 61.52 | 61.56 | 1,399,708 | -0.81(-1.30%) |
May 16, 2007 | 62.09 | 63.04 | 61.94 | 62.37 | 2,044,000 | +0.86(+1.40%) |
May 15, 2007 | 62.44 | 63.33 | 61.37 | 61.51 | 1,892,133 | -0.58(-0.93%) |
May 14, 2007 | 62.78 | 63.34 | 61.83 | 62.09 | 1,794,853 | -0.44(-0.70%) |
May 11, 2007 | 62.35 | 63.45 | 61.44 | 62.53 | 2,087,401 | +0.34(+0.54%) |
May 10, 2007 | 64.27 | 64.40 | 62.01 | 62.19 | 2,556,614 | -2.11(-3.28%) |
May 09, 2007 | 64.26 | 65.00 | 64.00 | 64.30 | 2,158,053 | -0.42(-0.65%) |
May 08, 2007 | 68.27 | 68.59 | 64.24 | 64.72 | 5,954,269 | -1.26(-1.90%) |
May 07, 2007 | 66.45 | 66.99 | 64.62 | 65.98 | 5,867,904 | -0.43(-0.65%) |
May 04, 2007 | 67.53 | 68.15 | 65.77 | 66.41 | 2,336,784 | -0.72(-1.07%) |
May 03, 2007 | 67.50 | 68.65 | 66.46 | 67.13 | 3,966,534 | -2.22(-3.19%) |
May 02, 2007 | 65.75 | 69.95 | 65.68 | 69.35 | 5,650,814 | +3.67(+5.60%) |
May 01, 2007 | 66.15 | 66.64 | 65.23 | 65.67 | 3,176,149 | -0.54(-0.81%) |
Apr 30, 2007 | 67.52 | 68.41 | 66.10 | 66.21 | 2,260,520 | -1.50(-2.21%) |
Apr 27, 2007 | 68.49 | 68.49 | 67.12 | 67.71 | 1,146,864 | -0.91(-1.33%) |
Apr 26, 2007 | 68.34 | 68.93 | 68.02 | 68.62 | 1,122,928 | +0.30(+0.44%) |
Apr 25, 2007 | 66.60 | 68.38 | 66.37 | 68.32 | 1,477,329 | +1.72(+2.59%) |
Apr 24, 2007 | 67.13 | 67.22 | 66.24 | 66.60 | 1,150,271 | -0.41(-0.61%) |
Apr 23, 2007 | 66.26 | 67.06 | 65.95 | 67.01 | 1,245,346 | +0.60(+0.91%) |
Apr 20, 2007 | 66.87 | 67.17 | 66.09 | 66.41 | 1,248,313 | +0.32(+0.49%) |
Apr 19, 2007 | 66.59 | 66.59 | 65.43 | 66.08 | 1,315,783 | -0.86(-1.29%) |
Apr 18, 2007 | 65.10 | 67.45 | 65.10 | 66.94 | 1,817,673 | +1.65(+2.53%) |
Apr 17, 2007 | 65.95 | 66.07 | 64.96 | 65.29 | 1,301,867 | -0.78(-1.19%) |
Apr 16, 2007 | 66.75 | 67.03 | 65.59 | 66.08 | 1,665,939 | -0.28(-0.43%) |
Apr 13, 2007 | 64.69 | 66.72 | 64.19 | 66.36 | 2,216,284 | +1.47(+2.27%) |
Apr 12, 2007 | 63.66 | 65.19 | 63.24 | 64.89 | 1,312,191 | +0.90(+1.41%) |
Apr 11, 2007 | 64.78 | 64.94 | 63.65 | 63.99 | 1,186,742 | -0.89(-1.37%) |
Apr 10, 2007 | 65.36 | 65.71 | 64.44 | 64.88 | 1,303,040 | -0.60(-0.92%) |
Apr 09, 2007 | 64.60 | 65.87 | 64.56 | 65.48 | 2,392,552 | +1.55(+2.42%) |
Apr 05, 2007 | 63.48 | 64.44 | 63.19 | 63.93 | 1,147,479 | +0.34(+0.54%) |
Apr 04, 2007 | 63.77 | 63.93 | 62.99 | 63.59 | 1,272,771 | -0.10(-0.16%) |
Apr 03, 2007 | 62.82 | 64.45 | 62.81 | 63.69 | 1,929,661 | +1.46(+2.35%) |