Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 59.36 | 60.24 | 59.27 | 59.70 | 3,266,808 | +0.46(+0.78%) |
Jun 28, 2007 | 59.35 | 59.80 | 59.02 | 59.23 | 3,547,561 | -0.65(-1.08%) |
Jun 27, 2007 | 59.33 | 60.09 | 59.22 | 59.88 | 2,513,730 | +0.15(+0.24%) |
Jun 26, 2007 | 59.88 | 60.19 | 59.44 | 59.73 | 3,342,494 | +0.11(+0.18%) |
Jun 25, 2007 | 59.48 | 59.82 | 59.18 | 59.63 | 3,025,400 | +0.40(+0.67%) |
Jun 22, 2007 | 60.20 | 60.25 | 59.07 | 59.23 | 3,640,186 | -1.08(-1.79%) |
Jun 21, 2007 | 60.31 | 60.47 | 60.03 | 60.31 | 3,524,928 | +0.00(+0.00%) |
Jun 20, 2007 | 61.39 | 61.56 | 60.25 | 60.31 | 2,628,047 | -1.08(-1.77%) |
Jun 19, 2007 | 60.34 | 61.51 | 60.34 | 61.39 | 3,001,275 | +0.94(+1.55%) |
Jun 18, 2007 | 61.58 | 61.78 | 60.38 | 60.45 | 2,487,082 | -0.78(-1.27%) |
Jun 15, 2007 | 61.87 | 62.02 | 61.10 | 61.23 | 2,942,145 | -0.42(-0.68%) |
Jun 14, 2007 | 60.82 | 61.81 | 60.32 | 61.65 | 2,986,926 | +1.06(+1.75%) |
Jun 13, 2007 | 60.50 | 60.61 | 59.96 | 60.59 | 4,018,152 | +0.18(+0.30%) |
Jun 12, 2007 | 60.76 | 60.84 | 60.36 | 60.41 | 2,810,325 | -0.63(-1.04%) |
Jun 11, 2007 | 61.52 | 61.56 | 60.96 | 61.04 | 2,242,994 | -0.41(-0.66%) |
Jun 08, 2007 | 60.50 | 61.45 | 60.26 | 61.45 | 2,842,728 | +1.04(+1.72%) |
Jun 07, 2007 | 61.86 | 63.01 | 60.41 | 60.41 | 3,512,788 | -0.89(-1.45%) |
Jun 06, 2007 | 61.00 | 61.51 | 60.85 | 61.30 | 4,030,293 | +0.29(+0.47%) |
Jun 05, 2007 | 61.33 | 61.33 | 60.32 | 61.01 | 3,508,517 | -0.63(-1.03%) |
Jun 04, 2007 | 61.50 | 61.78 | 61.42 | 61.64 | 1,697,264 | -0.15(-0.24%) |
Jun 01, 2007 | 62.30 | 62.53 | 61.57 | 61.79 | 2,458,542 | -0.42(-0.68%) |
May 31, 2007 | 62.54 | 62.54 | 61.65 | 62.21 | 2,507,422 | -0.08(-0.12%) |
May 30, 2007 | 62.34 | 62.51 | 61.43 | 62.29 | 3,030,523 | -0.05(-0.08%) |
May 29, 2007 | 61.53 | 62.42 | 61.42 | 62.34 | 3,284,178 | +0.82(+1.33%) |
May 25, 2007 | 61.00 | 62.10 | 61.00 | 61.52 | 3,441,761 | +0.51(+0.83%) |
May 24, 2007 | 59.86 | 61.28 | 59.96 | 61.02 | 6,673,794 | +1.17(+1.96%) |
May 23, 2007 | 59.76 | 60.18 | 59.67 | 59.84 | 5,069,360 | +0.09(+0.15%) |
May 22, 2007 | 62.85 | 61.97 | 59.61 | 59.75 | 7,604,066 | -2.90(-4.63%) |
May 21, 2007 | 62.03 | 63.02 | 62.02 | 62.65 | 2,969,739 | +0.40(+0.64%) |
May 18, 2007 | 62.53 | 62.57 | 62.11 | 62.25 | 2,149,489 | -0.18(-0.29%) |
May 17, 2007 | 62.98 | 63.08 | 62.38 | 62.44 | 2,178,818 | -0.75(-1.19%) |
May 16, 2007 | 63.29 | 63.48 | 62.92 | 63.19 | 2,424,010 | +0.08(+0.13%) |
May 15, 2007 | 62.91 | 63.45 | 62.84 | 63.11 | 3,729,598 | +0.20(+0.31%) |
May 14, 2007 | 62.58 | 62.94 | 62.34 | 62.91 | 2,127,099 | +0.23(+0.36%) |
May 11, 2007 | 62.53 | 63.10 | 62.44 | 62.68 | 2,302,702 | +0.15(+0.24%) |
May 10, 2007 | 62.60 | 63.08 | 62.41 | 62.53 | 3,420,230 | -0.10(-0.16%) |
May 09, 2007 | 62.28 | 62.79 | 62.02 | 62.63 | 2,348,683 | +0.34(+0.55%) |
May 08, 2007 | 62.00 | 62.39 | 61.59 | 62.29 | 2,380,490 | +0.10(+0.15%) |
May 07, 2007 | 61.52 | 62.26 | 61.47 | 62.20 | 2,674,345 | +0.91(+1.48%) |
May 04, 2007 | 61.36 | 61.52 | 61.03 | 61.29 | 1,497,178 | +0.15(+0.25%) |
May 03, 2007 | 61.19 | 61.19 | 60.91 | 61.14 | 2,051,649 | +0.21(+0.34%) |
May 02, 2007 | 61.17 | 61.52 | 60.88 | 60.93 | 2,560,472 | -0.10(-0.17%) |
May 01, 2007 | 61.14 | 61.22 | 60.67 | 61.03 | 2,526,808 | +0.06(+0.09%) |
Apr 30, 2007 | 61.20 | 61.62 | 60.88 | 60.97 | 3,567,661 | -0.35(-0.57%) |
Apr 27, 2007 | 59.49 | 61.45 | 59.46 | 61.32 | 4,412,982 | +2.02(+3.41%) |
Apr 26, 2007 | 60.28 | 60.41 | 59.10 | 59.30 | 5,126,405 | -1.27(-2.09%) |
Apr 25, 2007 | 60.13 | 60.79 | 59.61 | 60.57 | 5,925,622 | +0.43(+0.72%) |
Apr 24, 2007 | 62.37 | 62.37 | 59.42 | 60.13 | 6,782,198 | -1.43(-2.32%) |
Apr 23, 2007 | 60.52 | 62.08 | 60.52 | 61.56 | 3,499,859 | +1.06(+1.75%) |
Apr 20, 2007 | 60.88 | 61.04 | 60.48 | 60.50 | 4,691,112 | -0.15(-0.24%) |
Apr 19, 2007 | 61.49 | 61.49 | 60.46 | 60.65 | 2,426,917 | -0.47(-0.77%) |
Apr 18, 2007 | 60.60 | 61.37 | 60.55 | 61.12 | 2,169,672 | +0.26(+0.43%) |
Apr 17, 2007 | 60.88 | 61.02 | 60.66 | 60.86 | 2,406,192 | -0.03(-0.04%) |
Apr 16, 2007 | 61.10 | 61.22 | 60.77 | 60.88 | 2,635,036 | -0.15(-0.25%) |
Apr 13, 2007 | 60.98 | 61.10 | 60.64 | 61.04 | 2,386,324 | +0.05(+0.08%) |
Apr 12, 2007 | 60.88 | 61.36 | 60.66 | 60.98 | 3,253,405 | -0.29(-0.47%) |
Apr 11, 2007 | 62.28 | 62.37 | 61.14 | 61.27 | 2,899,588 | -0.91(-1.47%) |
Apr 10, 2007 | 62.41 | 62.56 | 61.99 | 62.18 | 1,242,200 | +0.01(+0.02%) |
Apr 09, 2007 | 61.51 | 62.27 | 61.43 | 62.17 | 1,789,980 | +0.84(+1.36%) |
Apr 05, 2007 | 61.36 | 61.54 | 61.21 | 61.33 | 2,607,391 | -0.22(-0.35%) |
Apr 04, 2007 | 61.84 | 61.97 | 61.44 | 61.55 | 2,709,390 | -0.15(-0.24%) |
Apr 03, 2007 | 61.67 | 61.90 | 61.50 | 61.69 | 3,488,979 | +0.22(+0.36%) |