Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 61.80 | 61.82 | 60.91 | 61.45 | 2,712,300 | +0.50(+0.82%) |
Jun 28, 2007 | 62.99 | 63.12 | 60.78 | 60.95 | 3,739,800 | -1.20(-1.93%) |
Jun 27, 2007 | 62.01 | 62.32 | 59.88 | 62.15 | 3,373,700 | +1.04(+1.70%) |
Jun 26, 2007 | 63.44 | 63.40 | 60.92 | 61.11 | 3,415,888 | -1.92(-3.05%) |
Jun 25, 2007 | 64.74 | 64.81 | 62.91 | 63.03 | 3,673,300 | -2.47(-3.77%) |
Jun 22, 2007 | 66.18 | 66.18 | 64.57 | 65.50 | 2,292,500 | -0.27(-0.41%) |
Jun 21, 2007 | 65.00 | 66.01 | 64.85 | 65.77 | 2,768,600 | +1.11(+1.72%) |
Jun 20, 2007 | 65.90 | 66.67 | 64.51 | 64.66 | 2,794,300 | -1.69(-2.55%) |
Jun 19, 2007 | 65.57 | 66.87 | 65.32 | 66.35 | 2,016,000 | +0.39(+0.59%) |
Jun 18, 2007 | 65.41 | 66.33 | 65.29 | 65.96 | 2,269,700 | +0.26(+0.40%) |
Jun 15, 2007 | 65.38 | 66.06 | 65.17 | 65.70 | 2,113,500 | +0.76(+1.17%) |
Jun 14, 2007 | 63.06 | 65.16 | 62.77 | 64.94 | 2,206,200 | +1.91(+3.03%) |
Jun 13, 2007 | 62.55 | 63.18 | 61.93 | 63.03 | 2,275,000 | +0.69(+1.11%) |
Jun 12, 2007 | 62.40 | 63.64 | 61.89 | 62.34 | 1,951,200 | -0.56(-0.89%) |
Jun 11, 2007 | 63.09 | 63.26 | 62.39 | 62.90 | 1,923,550 | +0.08(+0.13%) |
Jun 08, 2007 | 61.69 | 63.07 | 61.22 | 62.82 | 2,499,950 | +0.59(+0.95%) |
Jun 07, 2007 | 63.34 | 64.07 | 62.15 | 62.23 | 3,708,000 | -1.52(-2.38%) |
Jun 06, 2007 | 63.96 | 64.11 | 63.27 | 63.75 | 2,832,100 | -0.41(-0.64%) |
Jun 05, 2007 | 63.70 | 64.56 | 63.12 | 64.16 | 2,821,900 | +0.35(+0.55%) |
Jun 04, 2007 | 62.03 | 64.04 | 61.72 | 63.81 | 2,389,050 | +1.44(+2.31%) |
Jun 01, 2007 | 61.87 | 63.15 | 61.61 | 62.37 | 2,269,510 | +0.97(+1.58%) |
May 31, 2007 | 62.03 | 62.43 | 61.39 | 61.40 | 2,607,200 | -0.46(-0.74%) |
May 30, 2007 | 59.72 | 61.87 | 59.67 | 61.86 | 2,752,500 | +1.58(+2.62%) |
May 29, 2007 | 61.21 | 61.28 | 59.98 | 60.28 | 2,423,100 | -1.00(-1.63%) |
May 25, 2007 | 60.81 | 61.59 | 60.59 | 61.28 | 1,957,900 | +1.16(+1.93%) |
May 24, 2007 | 61.40 | 62.09 | 59.88 | 60.12 | 2,961,700 | -1.42(-2.31%) |
May 23, 2007 | 61.63 | 62.30 | 61.36 | 61.54 | 3,077,800 | -0.08(-0.13%) |
May 22, 2007 | 62.02 | 62.85 | 61.50 | 61.62 | 2,485,513 | -1.09(-1.74%) |
May 21, 2007 | 62.73 | 63.21 | 62.38 | 62.71 | 2,755,975 | +0.24(+0.38%) |
May 18, 2007 | 62.09 | 62.83 | 61.88 | 62.47 | 3,234,800 | +0.77(+1.25%) |
May 17, 2007 | 60.76 | 61.97 | 60.23 | 61.70 | 2,582,076 | +1.27(+2.10%) |
May 16, 2007 | 59.60 | 60.50 | 59.54 | 60.43 | 3,163,000 | +0.76(+1.27%) |
May 15, 2007 | 59.55 | 60.50 | 59.16 | 59.67 | 4,418,960 | +0.68(+1.15%) |
May 14, 2007 | 58.86 | 59.56 | 58.73 | 58.99 | 2,590,343 | -0.16(-0.27%) |
May 11, 2007 | 56.32 | 59.32 | 56.22 | 59.15 | 5,116,300 | +2.84(+5.04%) |
May 10, 2007 | 56.47 | 56.79 | 55.85 | 56.31 | 2,402,125 | -0.07(-0.12%) |
May 09, 2007 | 57.00 | 57.88 | 56.07 | 56.38 | 3,449,804 | -0.57(-1.00%) |
May 08, 2007 | 56.14 | 57.07 | 55.69 | 56.95 | 2,526,000 | +0.37(+0.65%) |
May 07, 2007 | 56.10 | 56.95 | 55.83 | 56.58 | 2,753,785 | +0.03(+0.05%) |
May 04, 2007 | 55.47 | 56.62 | 55.46 | 56.55 | 3,882,200 | +1.61(+2.93%) |
May 03, 2007 | 53.85 | 55.15 | 53.78 | 54.94 | 2,444,500 | +1.09(+2.02%) |
May 02, 2007 | 52.95 | 54.10 | 52.57 | 53.85 | 3,514,300 | +0.81(+1.53%) |
May 01, 2007 | 52.56 | 53.24 | 51.79 | 53.04 | 2,522,925 | +0.59(+1.12%) |
Apr 30, 2007 | 53.60 | 53.86 | 52.37 | 52.45 | 2,350,375 | -1.05(-1.96%) |
Apr 27, 2007 | 52.84 | 53.68 | 52.73 | 53.50 | 2,832,200 | +0.16(+0.30%) |
Apr 26, 2007 | 53.65 | 53.75 | 53.12 | 53.34 | 2,726,000 | -0.91(-1.68%) |
Apr 25, 2007 | 53.83 | 54.99 | 53.37 | 54.25 | 3,850,380 | +0.78(+1.46%) |
Apr 24, 2007 | 53.47 | 53.73 | 53.10 | 53.47 | 2,463,428 | -0.06(-0.11%) |
Apr 23, 2007 | 53.09 | 53.83 | 52.92 | 53.53 | 2,247,365 | +0.06(+0.11%) |
Apr 20, 2007 | 53.64 | 53.92 | 53.26 | 53.47 | 2,228,300 | +0.19(+0.36%) |
Apr 19, 2007 | 54.02 | 54.02 | 53.19 | 53.28 | 2,150,955 | -1.31(-2.40%) |
Apr 18, 2007 | 53.74 | 54.78 | 53.62 | 54.59 | 2,792,934 | +0.85(+1.58%) |
Apr 17, 2007 | 54.47 | 54.74 | 53.45 | 53.74 | 2,211,900 | -0.70(-1.29%) |
Apr 16, 2007 | 54.33 | 54.59 | 53.86 | 54.44 | 2,246,000 | +0.39(+0.72%) |
Apr 13, 2007 | 53.85 | 54.06 | 53.42 | 54.05 | 1,580,500 | +0.20(+0.37%) |
Apr 12, 2007 | 52.77 | 54.01 | 52.58 | 53.85 | 2,690,700 | +1.38(+2.63%) |
Apr 11, 2007 | 52.51 | 52.79 | 52.09 | 52.47 | 1,920,458 | +0.18(+0.34%) |
Apr 10, 2007 | 52.23 | 52.65 | 52.13 | 52.29 | 1,837,220 | +0.38(+0.73%) |
Apr 09, 2007 | 51.94 | 52.55 | 51.84 | 51.91 | 1,406,800 | -0.16(-0.31%) |
Apr 05, 2007 | 51.74 | 52.25 | 51.66 | 52.07 | 1,649,720 | +0.31(+0.60%) |
Apr 04, 2007 | 51.41 | 51.82 | 50.91 | 51.76 | 1,971,500 | +0.36(+0.70%) |
Apr 03, 2007 | 51.09 | 51.75 | 50.65 | 51.40 | 2,212,300 | +0.00(+0.00%) |