Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 62.83 | 63.20 | 62.18 | 62.60 | 2,337,341 | -0.09(-0.14%) |
Jun 28, 2007 | 62.61 | 63.21 | 62.55 | 62.69 | 2,882,271 | -0.30(-0.47%) |
Jun 27, 2007 | 61.94 | 63.00 | 61.96 | 62.98 | 2,665,173 | +0.79(+1.26%) |
Jun 26, 2007 | 62.90 | 63.01 | 62.17 | 62.20 | 3,191,636 | -0.53(-0.85%) |
Jun 25, 2007 | 62.91 | 63.38 | 62.43 | 62.73 | 2,521,588 | -0.20(-0.32%) |
Jun 22, 2007 | 63.63 | 63.67 | 62.79 | 62.93 | 3,447,889 | -0.97(-1.52%) |
Jun 21, 2007 | 63.39 | 63.91 | 63.05 | 63.91 | 2,178,919 | +0.45(+0.71%) |
Jun 20, 2007 | 64.64 | 64.64 | 63.39 | 63.46 | 2,276,330 | -0.97(-1.51%) |
Jun 19, 2007 | 64.21 | 64.54 | 64.14 | 64.43 | 1,487,208 | +0.14(+0.22%) |
Jun 18, 2007 | 64.56 | 64.59 | 64.27 | 64.29 | 1,945,023 | -0.14(-0.22%) |
Jun 15, 2007 | 64.45 | 64.70 | 64.37 | 64.43 | 969,532 | +0.34(+0.53%) |
Jun 14, 2007 | 63.78 | 64.24 | 63.73 | 64.09 | 1,294,881 | +0.37(+0.58%) |
Jun 13, 2007 | 63.08 | 63.73 | 63.01 | 63.73 | 1,824,195 | +0.96(+1.52%) |
Jun 12, 2007 | 63.27 | 63.58 | 62.77 | 62.77 | 1,330,353 | -0.74(-1.16%) |
Jun 11, 2007 | 63.31 | 63.75 | 63.17 | 63.51 | 1,496,630 | +0.16(+0.25%) |
Jun 08, 2007 | 62.64 | 63.38 | 62.52 | 63.35 | 997,163 | +0.77(+1.22%) |
Jun 07, 2007 | 63.66 | 63.81 | 62.55 | 62.58 | 1,930,474 | -1.24(-1.94%) |
Jun 06, 2007 | 64.20 | 64.24 | 63.69 | 63.83 | 1,499,124 | -0.62(-0.96%) |
Jun 05, 2007 | 64.61 | 64.64 | 64.22 | 64.45 | 1,669,142 | -0.32(-0.50%) |
Jun 04, 2007 | 64.58 | 64.85 | 64.53 | 64.77 | 1,213,405 | +0.04(+0.06%) |
Jun 01, 2007 | 64.59 | 64.84 | 64.50 | 64.74 | 1,204,537 | +0.30(+0.47%) |
May 31, 2007 | 64.66 | 64.75 | 64.34 | 64.43 | 3,422,532 | -0.19(-0.30%) |
May 30, 2007 | 63.76 | 64.64 | 63.71 | 64.63 | 1,294,881 | +0.60(+0.94%) |
May 29, 2007 | 63.95 | 64.18 | 63.77 | 64.03 | 2,856,455 | +0.11(+0.17%) |
May 25, 2007 | 63.73 | 63.97 | 63.63 | 63.92 | 1,229,894 | +0.37(+0.58%) |
May 24, 2007 | 64.32 | 64.46 | 63.48 | 63.55 | 1,529,258 | -0.70(-1.09%) |
May 23, 2007 | 64.45 | 64.66 | 64.22 | 64.25 | 1,402,961 | -0.07(-0.11%) |
May 22, 2007 | 64.37 | 64.61 | 64.19 | 64.32 | 1,271,879 | -0.02(-0.03%) |
May 21, 2007 | 64.31 | 64.60 | 64.26 | 64.35 | 1,861,917 | +0.05(+0.08%) |
May 18, 2007 | 64.05 | 64.30 | 63.99 | 64.30 | 1,040,339 | +0.48(+0.75%) |
May 17, 2007 | 63.77 | 64.08 | 63.64 | 63.82 | 971,729 | -0.08(-0.12%) |
May 16, 2007 | 63.54 | 63.90 | 63.45 | 63.90 | 1,181,258 | +0.45(+0.70%) |
May 15, 2007 | 63.49 | 63.89 | 63.32 | 63.45 | 1,622,169 | +0.11(+0.17%) |
May 14, 2007 | 63.44 | 63.62 | 63.16 | 63.34 | 717,484 | -0.09(-0.15%) |
May 11, 2007 | 62.97 | 63.47 | 62.97 | 63.44 | 919,815 | +0.63(+1.00%) |
May 10, 2007 | 63.41 | 63.44 | 62.74 | 62.81 | 814,063 | -0.71(-1.11%) |
May 09, 2007 | 63.30 | 63.66 | 63.25 | 63.52 | 1,301,809 | +0.12(+0.19%) |
May 08, 2007 | 63.22 | 63.39 | 63.04 | 63.39 | 850,783 | +0.00(+0.00%) |
May 07, 2007 | 63.31 | 63.46 | 63.29 | 63.39 | 990,040 | +0.02(+0.03%) |
May 04, 2007 | 63.28 | 63.44 | 63.08 | 63.37 | 793,625 | +0.27(+0.43%) |
May 03, 2007 | 62.89 | 63.15 | 62.81 | 63.10 | 889,117 | +0.40(+0.63%) |
May 02, 2007 | 62.41 | 62.85 | 62.38 | 62.70 | 841,862 | +0.35(+0.57%) |
May 01, 2007 | 62.35 | 62.44 | 61.95 | 62.35 | 1,378,629 | +0.15(+0.24%) |
Apr 30, 2007 | 62.70 | 62.84 | 62.20 | 62.20 | 936,220 | -0.44(-0.70%) |
Apr 27, 2007 | 62.56 | 62.74 | 62.39 | 62.63 | 767,865 | -0.13(-0.20%) |
Apr 26, 2007 | 62.82 | 62.90 | 62.57 | 62.76 | 1,516,184 | -0.08(-0.13%) |
Apr 25, 2007 | 62.43 | 62.89 | 62.26 | 62.84 | 917,143 | +0.64(+1.02%) |
Apr 24, 2007 | 62.34 | 62.35 | 61.92 | 62.20 | 1,185,382 | -0.13(-0.21%) |
Apr 23, 2007 | 62.45 | 62.61 | 62.28 | 62.33 | 1,057,595 | -0.19(-0.30%) |
Apr 20, 2007 | 62.33 | 62.53 | 62.20 | 62.52 | 1,347,025 | +0.59(+0.96%) |
Apr 19, 2007 | 61.78 | 62.07 | 61.66 | 61.93 | 1,161,827 | -0.09(-0.15%) |
Apr 18, 2007 | 61.76 | 62.23 | 61.73 | 62.02 | 973,273 | +0.18(+0.29%) |
Apr 17, 2007 | 61.87 | 62.04 | 61.74 | 61.84 | 1,027,693 | +0.02(+0.03%) |
Apr 16, 2007 | 61.47 | 61.86 | 61.42 | 61.82 | 725,639 | +0.66(+1.07%) |
Apr 13, 2007 | 61.06 | 61.21 | 60.88 | 61.16 | 737,148 | +0.22(+0.37%) |
Apr 12, 2007 | 60.67 | 60.98 | 60.48 | 60.94 | 1,779,247 | +0.23(+0.38%) |
Apr 11, 2007 | 61.10 | 61.10 | 60.57 | 60.71 | 1,132,761 | -0.34(-0.56%) |
Apr 10, 2007 | 60.85 | 61.09 | 60.82 | 61.05 | 2,135,840 | +0.14(+0.23%) |
Apr 09, 2007 | 60.91 | 61.03 | 60.82 | 60.91 | 921,173 | +0.11(+0.18%) |
Apr 05, 2007 | 60.59 | 60.87 | 60.54 | 60.80 | 1,105,139 | +0.23(+0.38%) |
Apr 04, 2007 | 60.59 | 60.66 | 60.46 | 60.57 | 1,327,998 | -0.06(-0.11%) |
Apr 03, 2007 | 60.35 | 60.74 | 60.30 | 60.64 | 1,283,103 | +0.51(+0.85%) |