Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 70.14 | 70.63 | 69.63 | 69.86 | 208,613 | -0.11(-0.16%) |
Jun 28, 2007 | 69.00 | 70.34 | 68.80 | 69.97 | 340,898 | +0.98(+1.42%) |
Jun 27, 2007 | 68.72 | 69.16 | 68.57 | 68.99 | 298,169 | -0.25(-0.36%) |
Jun 26, 2007 | 70.56 | 71.10 | 69.09 | 69.23 | 365,833 | -1.32(-1.88%) |
Jun 25, 2007 | 70.17 | 71.05 | 69.40 | 70.56 | 320,880 | +0.38(+0.55%) |
Jun 22, 2007 | 70.39 | 70.46 | 69.52 | 70.17 | 549,160 | -0.26(-0.36%) |
Jun 21, 2007 | 69.92 | 70.43 | 69.42 | 70.43 | 107,584 | +0.13(+0.18%) |
Jun 20, 2007 | 70.56 | 71.10 | 70.18 | 70.30 | 277,448 | -0.26(-0.36%) |
Jun 19, 2007 | 69.95 | 70.86 | 69.41 | 70.56 | 262,229 | +0.20(+0.28%) |
Jun 18, 2007 | 70.93 | 71.01 | 69.88 | 70.36 | 177,824 | -0.40(-0.57%) |
Jun 15, 2007 | 69.46 | 71.46 | 69.21 | 70.76 | 376,955 | +2.61(+3.84%) |
Jun 14, 2007 | 67.72 | 68.27 | 67.41 | 68.15 | 117,300 | +0.60(+0.89%) |
Jun 13, 2007 | 66.73 | 67.57 | 66.46 | 67.55 | 125,495 | +1.07(+1.61%) |
Jun 12, 2007 | 66.30 | 67.35 | 65.99 | 66.48 | 139,543 | -0.15(-0.23%) |
Jun 11, 2007 | 66.17 | 66.94 | 65.99 | 66.64 | 124,910 | +0.30(+0.45%) |
Jun 08, 2007 | 65.36 | 66.36 | 65.18 | 66.34 | 143,172 | +0.77(+1.17%) |
Jun 07, 2007 | 67.35 | 67.35 | 65.57 | 65.57 | 209,783 | -1.79(-2.65%) |
Jun 06, 2007 | 69.11 | 69.11 | 67.25 | 67.35 | 291,145 | -1.90(-2.74%) |
Jun 05, 2007 | 69.08 | 69.53 | 68.81 | 69.25 | 217,978 | +0.11(+0.16%) |
Jun 04, 2007 | 68.88 | 69.17 | 68.40 | 69.14 | 275,926 | +0.18(+0.26%) |
Jun 01, 2007 | 68.59 | 69.15 | 68.29 | 68.96 | 274,872 | +0.37(+0.54%) |
May 31, 2007 | 68.94 | 68.94 | 67.46 | 68.59 | 309,524 | +0.94(+1.39%) |
May 30, 2007 | 65.06 | 67.66 | 64.01 | 67.65 | 214,466 | +0.73(+1.10%) |
May 29, 2007 | 66.53 | 67.06 | 66.53 | 66.92 | 129,358 | +0.56(+0.85%) |
May 25, 2007 | 65.95 | 66.54 | 65.80 | 66.36 | 106,179 | +0.52(+0.79%) |
May 24, 2007 | 66.58 | 66.63 | 65.75 | 65.83 | 273,116 | -0.62(-0.93%) |
May 23, 2007 | 67.21 | 67.31 | 66.41 | 66.45 | 149,377 | -0.82(-1.22%) |
May 22, 2007 | 67.57 | 67.91 | 66.79 | 67.27 | 342,069 | -0.30(-0.44%) |
May 21, 2007 | 66.37 | 68.14 | 66.09 | 67.57 | 526,566 | +1.06(+1.59%) |
May 18, 2007 | 65.33 | 66.82 | 65.18 | 66.51 | 269,604 | +1.26(+1.94%) |
May 17, 2007 | 65.07 | 65.43 | 64.79 | 65.24 | 147,855 | -0.08(-0.12%) |
May 16, 2007 | 64.45 | 65.32 | 64.18 | 65.32 | 188,009 | +1.04(+1.62%) |
May 15, 2007 | 63.76 | 64.66 | 63.76 | 64.28 | 189,648 | +0.40(+0.63%) |
May 14, 2007 | 64.37 | 64.75 | 63.77 | 63.88 | 135,914 | -0.50(-0.77%) |
May 11, 2007 | 64.66 | 64.75 | 64.19 | 64.37 | 141,884 | -0.11(-0.17%) |
May 10, 2007 | 64.35 | 64.91 | 63.90 | 64.48 | 237,762 | -0.26(-0.41%) |
May 09, 2007 | 63.64 | 64.97 | 63.64 | 64.75 | 225,821 | +0.91(+1.42%) |
May 08, 2007 | 63.68 | 64.21 | 63.40 | 63.84 | 236,591 | -0.32(-0.49%) |
May 07, 2007 | 63.04 | 64.16 | 63.04 | 64.16 | 300,276 | +1.03(+1.64%) |
May 04, 2007 | 62.82 | 63.17 | 62.67 | 63.13 | 225,119 | +0.31(+0.49%) |
May 03, 2007 | 63.50 | 63.64 | 62.67 | 62.82 | 409,733 | -0.67(-1.06%) |
May 02, 2007 | 63.47 | 63.75 | 63.25 | 63.49 | 355,180 | -0.12(-0.19%) |
May 01, 2007 | 64.83 | 64.96 | 63.30 | 63.61 | 578,075 | +2.26(+3.68%) |
Apr 30, 2007 | 61.47 | 61.69 | 60.80 | 61.36 | 329,543 | +0.06(+0.10%) |
Apr 27, 2007 | 60.50 | 61.49 | 60.49 | 61.30 | 234,367 | +0.70(+1.16%) |
Apr 26, 2007 | 60.80 | 60.91 | 60.15 | 60.60 | 150,782 | -0.31(-0.50%) |
Apr 25, 2007 | 60.44 | 61.29 | 60.36 | 60.91 | 333,289 | +0.64(+1.06%) |
Apr 24, 2007 | 60.36 | 60.42 | 59.94 | 60.26 | 178,878 | -0.14(-0.23%) |
Apr 23, 2007 | 60.33 | 60.64 | 60.21 | 60.40 | 118,003 | -0.12(-0.20%) |
Apr 20, 2007 | 59.85 | 60.60 | 59.77 | 60.52 | 184,731 | +0.95(+1.59%) |
Apr 19, 2007 | 59.12 | 59.79 | 59.03 | 59.57 | 144,928 | -0.06(-0.10%) |
Apr 18, 2007 | 59.56 | 59.70 | 59.32 | 59.63 | 121,047 | -0.04(-0.07%) |
Apr 17, 2007 | 59.41 | 59.83 | 59.15 | 59.68 | 194,799 | +0.39(+0.66%) |
Apr 16, 2007 | 59.15 | 59.45 | 59.12 | 59.28 | 293,252 | +0.29(+0.49%) |
Apr 13, 2007 | 58.80 | 59.02 | 58.64 | 58.99 | 191,638 | +0.12(+0.20%) |
Apr 12, 2007 | 58.09 | 58.87 | 57.85 | 58.87 | 194,916 | +0.77(+1.32%) |
Apr 11, 2007 | 58.13 | 58.17 | 57.74 | 58.10 | 171,854 | -0.32(-0.56%) |
Apr 10, 2007 | 58.62 | 58.62 | 58.26 | 58.43 | 150,664 | -0.20(-0.34%) |
Apr 09, 2007 | 58.48 | 58.73 | 58.10 | 58.62 | 87,683 | +0.09(+0.16%) |
Apr 05, 2007 | 59.32 | 59.32 | 58.49 | 58.53 | 141,650 | -0.94(-1.58%) |
Apr 04, 2007 | 59.05 | 59.60 | 58.62 | 59.47 | 151,952 | +0.45(+0.77%) |
Apr 03, 2007 | 58.59 | 59.16 | 58.30 | 59.02 | 105,711 | +0.60(+1.02%) |