Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 62.44 | 63.00 | 62.03 | 62.40 | 1,576,700 | -0.25(-0.40%) |
Jun 28, 2007 | 62.56 | 62.88 | 62.30 | 62.65 | 1,785,400 | +0.73(+1.18%) |
Jun 27, 2007 | 61.64 | 61.92 | 61.09 | 61.92 | 4,589,852 | +0.19(+0.31%) |
Jun 26, 2007 | 62.98 | 63.15 | 61.34 | 61.73 | 3,808,733 | -2.47(-3.85%) |
Jun 25, 2007 | 64.76 | 65.32 | 64.13 | 64.20 | 1,966,400 | -0.21(-0.33%) |
Jun 22, 2007 | 65.17 | 65.23 | 64.05 | 64.41 | 1,836,575 | -1.90(-2.87%) |
Jun 21, 2007 | 65.48 | 66.50 | 64.96 | 66.31 | 2,430,950 | +0.70(+1.07%) |
Jun 20, 2007 | 66.87 | 66.90 | 65.59 | 65.61 | 2,289,300 | -0.34(-0.52%) |
Jun 19, 2007 | 65.12 | 66.09 | 64.98 | 65.95 | 1,534,400 | +0.95(+1.46%) |
Jun 18, 2007 | 65.04 | 65.26 | 64.59 | 65.00 | 1,529,400 | +0.73(+1.14%) |
Jun 15, 2007 | 64.58 | 64.74 | 63.71 | 64.27 | 1,774,300 | -0.27(-0.42%) |
Jun 14, 2007 | 63.97 | 64.90 | 63.90 | 64.54 | 2,444,200 | +1.35(+2.14%) |
Jun 13, 2007 | 62.26 | 63.43 | 62.26 | 63.19 | 3,730,100 | +2.43(+4.00%) |
Jun 12, 2007 | 61.84 | 62.22 | 60.70 | 60.76 | 2,450,900 | -1.24(-2.00%) |
Jun 11, 2007 | 61.72 | 62.89 | 61.45 | 62.00 | 3,089,700 | +0.30(+0.49%) |
Jun 08, 2007 | 60.41 | 62.15 | 60.36 | 61.70 | 2,412,740 | +1.30(+2.15%) |
Jun 07, 2007 | 61.86 | 62.22 | 60.13 | 60.40 | 1,936,500 | -1.74(-2.80%) |
Jun 06, 2007 | 62.73 | 62.81 | 61.69 | 62.14 | 2,100,400 | -1.22(-1.93%) |
Jun 05, 2007 | 63.54 | 63.83 | 63.02 | 63.36 | 1,689,900 | +0.13(+0.21%) |
Jun 04, 2007 | 62.72 | 63.36 | 62.56 | 63.23 | 2,640,004 | -0.14(-0.22%) |
Jun 01, 2007 | 60.85 | 63.55 | 60.86 | 63.37 | 5,720,900 | +3.38(+5.63%) |
May 31, 2007 | 59.67 | 60.12 | 59.35 | 59.99 | 2,797,786 | +1.33(+2.27%) |
May 30, 2007 | 57.45 | 58.66 | 57.51 | 58.66 | 2,252,360 | +0.06(+0.10%) |
May 29, 2007 | 58.80 | 59.05 | 57.85 | 58.60 | 2,763,470 | -0.09(-0.15%) |
May 25, 2007 | 58.08 | 58.87 | 57.70 | 58.69 | 1,889,220 | +1.27(+2.21%) |
May 24, 2007 | 58.70 | 59.17 | 57.09 | 57.42 | 4,206,550 | -1.15(-1.96%) |
May 23, 2007 | 59.30 | 59.76 | 58.36 | 58.57 | 3,085,600 | -0.04(-0.07%) |
May 22, 2007 | 59.05 | 59.35 | 58.61 | 58.61 | 2,234,900 | -0.51(-0.86%) |
May 21, 2007 | 59.18 | 59.80 | 58.72 | 59.12 | 3,702,948 | -0.17(-0.29%) |
May 18, 2007 | 59.19 | 59.53 | 59.00 | 59.29 | 3,581,650 | +1.64(+2.84%) |
May 17, 2007 | 57.80 | 58.10 | 56.92 | 57.65 | 2,886,400 | +0.31(+0.54%) |
May 16, 2007 | 57.29 | 57.84 | 56.50 | 57.34 | 3,806,889 | -0.74(-1.27%) |
May 15, 2007 | 57.03 | 58.34 | 56.94 | 58.08 | 2,879,400 | +1.35(+2.38%) |
May 14, 2007 | 56.30 | 57.19 | 56.45 | 56.73 | 2,673,753 | +0.41(+0.73%) |
May 11, 2007 | 55.87 | 56.63 | 55.59 | 56.32 | 1,426,596 | +1.31(+2.38%) |
May 10, 2007 | 56.12 | 56.42 | 54.90 | 55.01 | 1,983,950 | -2.34(-4.08%) |
May 09, 2007 | 56.41 | 57.47 | 56.46 | 57.35 | 2,236,138 | +0.95(+1.68%) |
May 08, 2007 | 56.30 | 56.52 | 55.77 | 56.40 | 2,325,000 | -1.08(-1.88%) |
May 07, 2007 | 57.91 | 57.99 | 57.41 | 57.48 | 1,788,909 | +1.01(+1.79%) |
May 04, 2007 | 55.24 | 57.04 | 55.25 | 56.47 | 3,277,300 | +1.96(+3.60%) |
May 03, 2007 | 54.74 | 54.83 | 53.90 | 54.51 | 2,092,900 | +0.19(+0.35%) |
May 02, 2007 | 53.48 | 54.36 | 53.40 | 54.32 | 2,332,700 | +1.37(+2.59%) |
May 01, 2007 | 53.45 | 54.04 | 52.41 | 52.95 | 2,094,918 | -0.47(-0.88%) |
Apr 30, 2007 | 54.17 | 54.50 | 53.40 | 53.42 | 1,531,224 | -0.26(-0.48%) |
Apr 27, 2007 | 53.65 | 53.94 | 53.42 | 53.68 | 2,169,600 | +0.08(+0.15%) |
Apr 26, 2007 | 54.00 | 54.08 | 53.32 | 53.60 | 1,712,491 | -0.65(-1.20%) |
Apr 25, 2007 | 54.41 | 54.62 | 53.90 | 54.25 | 1,717,300 | +0.16(+0.30%) |
Apr 24, 2007 | 54.11 | 54.36 | 53.66 | 54.09 | 2,194,685 | -0.62(-1.13%) |
Apr 23, 2007 | 54.52 | 55.11 | 54.48 | 54.71 | 1,600,457 | -0.17(-0.31%) |
Apr 20, 2007 | 54.69 | 55.39 | 54.69 | 54.88 | 3,724,920 | +1.48(+2.77%) |
Apr 19, 2007 | 52.68 | 53.50 | 52.42 | 53.40 | 2,544,686 | +0.19(+0.36%) |
Apr 18, 2007 | 52.90 | 53.39 | 52.50 | 53.21 | 1,556,360 | -0.29(-0.54%) |
Apr 17, 2007 | 54.18 | 54.24 | 53.45 | 53.50 | 2,431,319 | -1.27(-2.32%) |
Apr 16, 2007 | 54.72 | 54.89 | 54.45 | 54.77 | 2,087,450 | +0.41(+0.75%) |
Apr 13, 2007 | 54.25 | 54.55 | 54.17 | 54.36 | 2,349,257 | +0.01(+0.02%) |
Apr 12, 2007 | 53.99 | 54.68 | 53.99 | 54.35 | 1,677,800 | +0.00(+0.00%) |
Apr 11, 2007 | 55.27 | 55.33 | 54.23 | 54.35 | 2,053,611 | -0.99(-1.79%) |
Apr 10, 2007 | 55.45 | 55.49 | 54.89 | 55.34 | 1,631,550 | +0.77(+1.41%) |
Apr 09, 2007 | 55.00 | 55.34 | 54.51 | 54.57 | 1,645,900 | -0.25(-0.46%) |
Apr 05, 2007 | 54.14 | 55.12 | 54.12 | 54.82 | 1,655,500 | -0.22(-0.40%) |
Apr 04, 2007 | 53.66 | 55.18 | 53.55 | 55.04 | 3,951,575 | +1.44(+2.69%) |
Apr 03, 2007 | 53.59 | 54.12 | 53.33 | 53.60 | 1,174,200 | +0.00(+0.00%) |