Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 63.44 | 64.42 | 62.07 | 62.46 | 4,934,593 | -0.98(-1.54%) |
Jun 28, 2007 | 64.30 | 64.48 | 63.16 | 63.44 | 5,250,421 | +0.69(+1.10%) |
Jun 27, 2007 | 62.67 | 62.80 | 61.63 | 62.75 | 5,228,081 | -0.01(-0.01%) |
Jun 26, 2007 | 63.39 | 63.43 | 62.14 | 62.76 | 6,385,411 | -0.47(-0.74%) |
Jun 25, 2007 | 64.05 | 64.21 | 63.15 | 63.23 | 3,832,978 | -0.50(-0.79%) |
Jun 22, 2007 | 64.20 | 64.64 | 63.57 | 63.73 | 4,515,927 | -0.69(-1.08%) |
Jun 21, 2007 | 64.08 | 64.84 | 63.38 | 64.42 | 3,796,235 | +0.34(+0.53%) |
Jun 20, 2007 | 64.50 | 65.38 | 64.07 | 64.08 | 3,805,277 | -0.93(-1.43%) |
Jun 19, 2007 | 65.18 | 65.50 | 64.59 | 65.01 | 3,240,049 | -0.17(-0.26%) |
Jun 18, 2007 | 64.42 | 65.34 | 64.22 | 65.18 | 3,634,114 | +0.88(+1.36%) |
Jun 15, 2007 | 64.41 | 65.00 | 64.28 | 64.30 | 5,067,340 | +0.26(+0.41%) |
Jun 14, 2007 | 64.14 | 64.60 | 63.95 | 64.04 | 3,238,542 | -0.18(-0.27%) |
Jun 13, 2007 | 63.55 | 64.21 | 63.04 | 64.21 | 3,362,111 | +0.75(+1.18%) |
Jun 12, 2007 | 63.48 | 64.07 | 63.38 | 63.47 | 4,258,992 | -0.69(-1.08%) |
Jun 11, 2007 | 63.71 | 64.37 | 63.39 | 64.16 | 3,610,612 | +0.46(+0.73%) |
Jun 08, 2007 | 63.35 | 63.70 | 62.88 | 63.70 | 3,760,803 | +0.32(+0.50%) |
Jun 07, 2007 | 63.30 | 63.81 | 63.14 | 63.38 | 6,347,987 | -0.02(-0.03%) |
Jun 06, 2007 | 63.26 | 63.66 | 62.95 | 63.39 | 4,695,769 | -0.22(-0.34%) |
Jun 05, 2007 | 63.31 | 63.86 | 63.00 | 63.61 | 3,395,633 | -0.02(-0.03%) |
Jun 04, 2007 | 63.63 | 64.02 | 63.51 | 63.63 | 2,666,124 | -0.20(-0.31%) |
Jun 01, 2007 | 63.62 | 64.08 | 63.42 | 63.82 | 4,248,318 | +0.29(+0.46%) |
May 31, 2007 | 63.71 | 64.09 | 63.19 | 63.53 | 3,712,223 | -0.18(-0.28%) |
May 30, 2007 | 63.52 | 63.77 | 62.38 | 63.71 | 2,925,682 | +0.18(+0.29%) |
May 29, 2007 | 62.74 | 63.67 | 62.53 | 63.52 | 3,150,260 | +0.79(+1.26%) |
May 25, 2007 | 62.59 | 62.81 | 62.04 | 62.73 | 2,236,049 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.47 | 62.56 | 4,187,406 | -0.96(-1.52%) |
May 23, 2007 | 62.64 | 63.82 | 62.64 | 63.52 | 5,474,267 | +0.92(+1.46%) |
May 22, 2007 | 62.37 | 62.89 | 61.75 | 62.61 | 2,426,943 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.20 | 61.36 | 62.05 | 2,701,994 | +0.38(+0.62%) |
May 18, 2007 | 61.21 | 61.79 | 61.21 | 61.67 | 3,095,508 | +0.45(+0.73%) |
May 17, 2007 | 61.30 | 61.54 | 61.09 | 61.22 | 3,811,807 | -0.08(-0.13%) |
May 16, 2007 | 61.69 | 61.69 | 61.09 | 61.30 | 3,619,923 | +0.15(+0.25%) |
May 15, 2007 | 61.38 | 61.97 | 61.03 | 61.15 | 4,070,624 | -0.23(-0.38%) |
May 14, 2007 | 61.48 | 61.56 | 60.78 | 61.38 | 3,482,151 | -0.10(-0.16%) |
May 11, 2007 | 61.12 | 61.56 | 60.88 | 61.48 | 3,661,992 | +0.84(+1.38%) |
May 10, 2007 | 60.28 | 61.52 | 59.60 | 60.64 | 6,505,182 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.38 | 59.63 | 59.97 | 2,444,007 | -0.06(-0.11%) |
May 08, 2007 | 59.33 | 60.16 | 59.14 | 60.03 | 3,044,574 | +0.06(+0.11%) |
May 07, 2007 | 59.33 | 59.99 | 59.19 | 59.97 | 3,717,142 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.71 | 59.03 | 59.27 | 3,136,798 | -0.06(-0.09%) |
May 03, 2007 | 59.05 | 59.52 | 58.87 | 59.33 | 2,600,101 | +0.28(+0.47%) |
May 02, 2007 | 58.88 | 59.22 | 58.57 | 59.05 | 4,384,319 | +0.33(+0.56%) |
May 01, 2007 | 59.14 | 59.29 | 58.29 | 58.72 | 4,903,931 | -0.41(-0.70%) |
Apr 30, 2007 | 59.72 | 60.26 | 59.09 | 59.13 | 4,467,882 | -0.52(-0.87%) |
Apr 27, 2007 | 59.52 | 60.03 | 58.82 | 59.65 | 5,219,820 | -0.46(-0.77%) |
Apr 26, 2007 | 58.56 | 60.46 | 58.54 | 60.11 | 7,770,769 | +1.23(+2.08%) |
Apr 25, 2007 | 57.93 | 59.01 | 57.56 | 58.89 | 7,450,863 | +1.58(+2.75%) |
Apr 24, 2007 | 56.36 | 57.33 | 56.17 | 57.31 | 7,929,011 | +1.36(+2.43%) |
Apr 23, 2007 | 57.69 | 57.69 | 55.93 | 55.95 | 11,734,359 | -2.02(-3.49%) |
Apr 20, 2007 | 58.56 | 59.24 | 56.99 | 57.97 | 19,527,286 | -3.62(-5.87%) |
Apr 19, 2007 | 61.32 | 62.23 | 61.01 | 61.59 | 5,248,211 | -0.27(-0.44%) |
Apr 18, 2007 | 61.41 | 62.26 | 60.92 | 61.86 | 4,506,005 | +0.45(+0.73%) |
Apr 17, 2007 | 61.16 | 61.63 | 60.62 | 61.41 | 4,588,186 | +0.64(+1.06%) |
Apr 16, 2007 | 60.02 | 61.24 | 59.92 | 60.77 | 3,787,696 | +1.00(+1.67%) |
Apr 13, 2007 | 58.85 | 59.80 | 58.83 | 59.77 | 4,753,918 | +0.98(+1.67%) |
Apr 12, 2007 | 58.54 | 58.91 | 58.33 | 58.79 | 3,090,732 | -0.07(-0.12%) |
Apr 11, 2007 | 58.80 | 59.28 | 58.66 | 58.86 | 4,107,861 | -0.07(-0.12%) |
Apr 10, 2007 | 58.48 | 59.06 | 58.23 | 58.94 | 3,081,569 | +0.46(+0.79%) |
Apr 09, 2007 | 58.46 | 58.68 | 58.18 | 58.47 | 2,614,414 | +0.06(+0.10%) |
Apr 05, 2007 | 58.34 | 58.51 | 57.71 | 58.42 | 5,676,350 | +0.06(+0.11%) |
Apr 04, 2007 | 59.30 | 59.35 | 58.19 | 58.35 | 5,615,088 | -0.86(-1.45%) |
Apr 03, 2007 | 58.90 | 59.84 | 58.73 | 59.21 | 5,240,136 | +0.63(+1.07%) |