Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 61.34 | 62.58 | 60.49 | 61.16 | 2,689,624 | -0.11(-0.18%) |
Jun 28, 2007 | 61.55 | 62.43 | 61.01 | 61.27 | 2,166,964 | -0.52(-0.84%) |
Jun 27, 2007 | 59.73 | 61.79 | 58.65 | 61.79 | 3,253,066 | +1.86(+3.11%) |
Jun 26, 2007 | 60.83 | 60.83 | 59.01 | 59.92 | 2,879,955 | -0.02(-0.03%) |
Jun 25, 2007 | 60.83 | 61.33 | 59.53 | 59.94 | 2,640,262 | -0.89(-1.47%) |
Jun 22, 2007 | 61.88 | 61.79 | 60.37 | 60.83 | 3,821,517 | -0.72(-1.17%) |
Jun 21, 2007 | 62.48 | 62.48 | 61.12 | 61.55 | 3,337,899 | -0.93(-1.49%) |
Jun 20, 2007 | 64.38 | 64.48 | 62.46 | 62.48 | 2,343,610 | -2.04(-3.16%) |
Jun 19, 2007 | 63.99 | 64.52 | 63.78 | 64.52 | 1,626,700 | -0.05(-0.07%) |
Jun 18, 2007 | 65.53 | 65.62 | 64.27 | 64.56 | 1,875,021 | -0.97(-1.48%) |
Jun 15, 2007 | 65.10 | 65.68 | 64.80 | 65.53 | 2,513,611 | +0.77(+1.18%) |
Jun 14, 2007 | 65.20 | 65.51 | 64.39 | 64.77 | 1,519,823 | -0.72(-1.11%) |
Jun 13, 2007 | 64.16 | 65.49 | 63.88 | 65.49 | 2,072,076 | +1.75(+2.74%) |
Jun 12, 2007 | 65.13 | 65.13 | 63.74 | 63.74 | 2,394,878 | -1.39(-2.13%) |
Jun 11, 2007 | 66.59 | 66.59 | 64.97 | 65.13 | 2,013,126 | -1.49(-2.24%) |
Jun 08, 2007 | 65.91 | 66.62 | 64.87 | 66.62 | 1,641,562 | +0.72(+1.10%) |
Jun 07, 2007 | 68.15 | 68.15 | 65.88 | 65.90 | 2,022,812 | -2.57(-3.76%) |
Jun 06, 2007 | 68.73 | 68.95 | 68.20 | 68.47 | 1,283,692 | -0.58(-0.84%) |
Jun 05, 2007 | 70.18 | 70.18 | 68.90 | 69.06 | 2,393,373 | -1.28(-1.81%) |
Jun 04, 2007 | 69.88 | 70.66 | 69.63 | 70.33 | 1,510,304 | +0.45(+0.64%) |
Jun 01, 2007 | 69.27 | 70.06 | 69.08 | 69.88 | 1,740,423 | +0.61(+0.88%) |
May 31, 2007 | 68.91 | 69.39 | 68.18 | 69.27 | 3,176,151 | +0.41(+0.59%) |
May 30, 2007 | 66.56 | 68.91 | 66.46 | 68.86 | 3,665,878 | +2.30(+3.45%) |
May 29, 2007 | 65.14 | 66.74 | 65.14 | 66.56 | 2,515,986 | +2.05(+3.18%) |
May 25, 2007 | 64.61 | 65.50 | 64.28 | 64.51 | 1,468,722 | +0.07(+0.10%) |
May 24, 2007 | 66.68 | 65.89 | 63.72 | 64.44 | 2,321,567 | -1.56(-2.36%) |
May 23, 2007 | 66.20 | 67.27 | 66.00 | 66.00 | 1,759,127 | -0.45(-0.68%) |
May 22, 2007 | 65.36 | 66.97 | 65.04 | 66.45 | 3,006,748 | +1.61(+2.48%) |
May 21, 2007 | 64.22 | 65.34 | 64.16 | 64.84 | 2,412,579 | +0.59(+0.91%) |
May 18, 2007 | 65.92 | 66.05 | 64.19 | 64.25 | 3,519,311 | -1.47(-2.24%) |
May 17, 2007 | 66.86 | 66.98 | 65.58 | 65.73 | 2,267,460 | -1.52(-2.26%) |
May 16, 2007 | 68.18 | 68.30 | 66.68 | 67.25 | 1,771,484 | -0.60(-0.88%) |
May 15, 2007 | 69.37 | 69.83 | 67.76 | 67.85 | 2,052,756 | -1.68(-2.42%) |
May 14, 2007 | 70.13 | 70.63 | 69.15 | 69.53 | 1,041,214 | -0.60(-0.85%) |
May 11, 2007 | 69.73 | 70.49 | 69.73 | 70.13 | 1,229,585 | +0.53(+0.77%) |
May 10, 2007 | 70.06 | 70.43 | 69.55 | 69.59 | 1,801,662 | -0.96(-1.37%) |
May 09, 2007 | 69.12 | 70.61 | 69.06 | 70.56 | 1,489,597 | +1.57(+2.28%) |
May 08, 2007 | 69.53 | 69.66 | 68.98 | 68.98 | 979,259 | -0.60(-0.87%) |
May 07, 2007 | 70.01 | 70.26 | 69.34 | 69.59 | 1,194,015 | +0.34(+0.49%) |
May 04, 2007 | 70.37 | 70.40 | 68.99 | 69.25 | 1,007,481 | -0.98(-1.39%) |
May 03, 2007 | 70.26 | 70.48 | 69.12 | 70.22 | 1,067,767 | +0.21(+0.30%) |
May 02, 2007 | 69.56 | 70.33 | 69.03 | 70.01 | 1,380,549 | +0.19(+0.27%) |
May 01, 2007 | 70.49 | 70.66 | 69.15 | 69.83 | 1,826,200 | -0.57(-0.81%) |
Apr 30, 2007 | 70.34 | 71.55 | 70.34 | 70.40 | 1,680,973 | -0.81(-1.14%) |
Apr 27, 2007 | 70.62 | 71.53 | 70.07 | 71.21 | 1,538,025 | +0.87(+1.23%) |
Apr 26, 2007 | 70.20 | 70.82 | 69.94 | 70.34 | 890,414 | +0.15(+0.21%) |
Apr 25, 2007 | 70.19 | 70.83 | 69.50 | 70.19 | 1,258,642 | +0.29(+0.41%) |
Apr 24, 2007 | 70.81 | 70.81 | 69.64 | 69.91 | 1,172,135 | -0.66(-0.94%) |
Apr 23, 2007 | 69.67 | 70.75 | 69.67 | 70.57 | 1,897,566 | +0.90(+1.29%) |
Apr 20, 2007 | 70.07 | 70.42 | 69.46 | 69.67 | 1,268,829 | +0.11(+0.16%) |
Apr 19, 2007 | 69.80 | 69.83 | 68.98 | 69.56 | 1,249,897 | -0.25(-0.35%) |
Apr 18, 2007 | 70.28 | 70.48 | 69.74 | 69.80 | 1,115,527 | -0.47(-0.67%) |
Apr 17, 2007 | 69.56 | 70.50 | 69.22 | 70.28 | 1,447,848 | +0.89(+1.29%) |
Apr 16, 2007 | 69.94 | 70.03 | 68.92 | 69.39 | 1,515,147 | -0.27(-0.39%) |
Apr 13, 2007 | 69.10 | 69.82 | 68.73 | 69.65 | 1,170,135 | +0.40(+0.58%) |
Apr 12, 2007 | 68.79 | 69.74 | 68.79 | 69.25 | 1,153,821 | -0.54(-0.78%) |
Apr 11, 2007 | 69.81 | 70.95 | 69.39 | 69.80 | 1,565,553 | -0.90(-1.28%) |
Apr 10, 2007 | 71.18 | 71.44 | 70.48 | 70.70 | 1,368,525 | -0.40(-0.56%) |
Apr 09, 2007 | 70.71 | 71.28 | 70.66 | 71.10 | 686,517 | +0.39(+0.55%) |
Apr 05, 2007 | 71.15 | 71.17 | 70.64 | 70.71 | 856,184 | -0.29(-0.40%) |
Apr 04, 2007 | 71.67 | 71.68 | 70.45 | 71.00 | 1,285,021 | -0.54(-0.75%) |
Apr 03, 2007 | 71.27 | 71.83 | 71.07 | 71.54 | 1,747,604 | +0.55(+0.78%) |