Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 58.00 | 58.23 | 57.11 | 57.45 | 2,978,376 | -0.40(-0.69%) |
Jun 28, 2007 | 57.95 | 58.20 | 57.59 | 57.86 | 3,145,306 | -0.31(-0.54%) |
Jun 27, 2007 | 57.12 | 58.17 | 56.82 | 58.17 | 4,704,464 | +0.93(+1.63%) |
Jun 26, 2007 | 57.80 | 57.91 | 57.18 | 57.24 | 3,333,351 | -0.11(-0.19%) |
Jun 25, 2007 | 57.47 | 58.58 | 57.02 | 57.34 | 4,472,617 | -0.12(-0.22%) |
Jun 22, 2007 | 58.70 | 58.75 | 57.42 | 57.47 | 5,506,446 | -1.34(-2.27%) |
Jun 21, 2007 | 59.30 | 58.90 | 58.20 | 58.80 | 5,594,687 | -0.50(-0.84%) |
Jun 20, 2007 | 60.86 | 60.86 | 59.26 | 59.30 | 4,102,677 | -1.45(-2.39%) |
Jun 19, 2007 | 60.28 | 60.81 | 60.15 | 60.75 | 2,957,657 | +0.38(+0.64%) |
Jun 18, 2007 | 60.42 | 60.54 | 60.06 | 60.37 | 2,897,411 | +0.28(+0.46%) |
Jun 15, 2007 | 60.02 | 60.82 | 60.02 | 60.09 | 5,154,112 | +0.54(+0.91%) |
Jun 14, 2007 | 59.57 | 60.05 | 59.42 | 59.55 | 3,672,152 | -0.02(-0.04%) |
Jun 13, 2007 | 58.80 | 59.59 | 58.32 | 59.57 | 5,804,129 | +1.45(+2.49%) |
Jun 12, 2007 | 58.37 | 58.94 | 57.92 | 58.12 | 4,375,647 | -0.67(-1.14%) |
Jun 11, 2007 | 58.55 | 59.19 | 58.26 | 58.79 | 3,408,997 | +0.24(+0.40%) |
Jun 08, 2007 | 57.61 | 58.58 | 57.57 | 58.55 | 4,960,738 | +0.95(+1.64%) |
Jun 07, 2007 | 59.09 | 58.67 | 57.54 | 57.61 | 5,891,080 | -1.16(-1.98%) |
Jun 06, 2007 | 59.53 | 59.59 | 58.72 | 58.77 | 3,416,611 | -0.66(-1.10%) |
Jun 05, 2007 | 59.65 | 59.82 | 59.35 | 59.43 | 2,947,165 | -0.11(-0.18%) |
Jun 04, 2007 | 59.77 | 59.96 | 59.47 | 59.53 | 3,213,704 | -0.52(-0.87%) |
Jun 01, 2007 | 60.59 | 60.60 | 59.97 | 60.05 | 3,006,226 | -0.23(-0.38%) |
May 31, 2007 | 60.57 | 60.82 | 60.25 | 60.28 | 5,654,867 | +0.17(+0.28%) |
May 30, 2007 | 59.99 | 60.18 | 59.52 | 60.11 | 4,880,803 | +0.12(+0.20%) |
May 29, 2007 | 59.22 | 60.08 | 59.19 | 59.99 | 4,428,955 | +0.69(+1.16%) |
May 25, 2007 | 59.23 | 59.50 | 59.14 | 59.31 | 3,016,211 | +0.04(+0.06%) |
May 24, 2007 | 59.86 | 60.02 | 59.16 | 59.27 | 5,407,451 | -0.61(-1.03%) |
May 23, 2007 | 60.70 | 60.77 | 59.85 | 59.89 | 4,710,218 | -0.81(-1.33%) |
May 22, 2007 | 60.96 | 61.02 | 60.56 | 60.70 | 4,319,970 | -0.27(-0.44%) |
May 21, 2007 | 60.81 | 60.99 | 60.63 | 60.96 | 2,791,979 | +0.15(+0.24%) |
May 18, 2007 | 60.54 | 60.91 | 60.37 | 60.82 | 3,423,553 | +0.37(+0.61%) |
May 17, 2007 | 60.27 | 60.54 | 59.97 | 60.45 | 3,999,615 | +0.22(+0.37%) |
May 16, 2007 | 60.10 | 60.23 | 59.75 | 60.23 | 3,948,297 | +0.28(+0.47%) |
May 15, 2007 | 60.21 | 60.51 | 59.81 | 59.94 | 6,805,764 | -0.20(-0.33%) |
May 14, 2007 | 60.44 | 60.44 | 59.99 | 60.14 | 7,281,349 | -0.30(-0.49%) |
May 11, 2007 | 60.11 | 60.52 | 59.88 | 60.44 | 6,824,933 | +0.46(+0.76%) |
May 10, 2007 | 59.93 | 60.23 | 59.73 | 59.98 | 7,356,560 | -0.06(-0.10%) |
May 09, 2007 | 59.74 | 60.04 | 59.46 | 60.04 | 5,272,235 | +0.35(+0.58%) |
May 08, 2007 | 59.45 | 59.83 | 59.20 | 59.69 | 5,059,680 | -0.14(-0.23%) |
May 07, 2007 | 59.59 | 59.83 | 59.33 | 59.83 | 5,096,239 | +0.38(+0.64%) |
May 04, 2007 | 59.00 | 59.53 | 59.00 | 59.45 | 7,488,124 | +0.57(+0.96%) |
May 03, 2007 | 57.91 | 58.89 | 57.74 | 58.88 | 14,409,999 | +1.68(+2.94%) |
May 02, 2007 | 56.33 | 57.41 | 56.32 | 57.20 | 6,036,315 | +0.93(+1.66%) |
May 01, 2007 | 56.42 | 56.57 | 55.82 | 56.27 | 3,547,577 | +0.13(+0.23%) |
Apr 30, 2007 | 56.55 | 56.66 | 56.14 | 56.14 | 3,972,742 | -0.27(-0.47%) |
Apr 27, 2007 | 56.38 | 56.53 | 56.18 | 56.40 | 2,570,252 | +0.02(+0.04%) |
Apr 26, 2007 | 56.04 | 56.64 | 56.04 | 56.38 | 5,740,703 | -0.20(-0.34%) |
Apr 25, 2007 | 55.99 | 56.63 | 55.63 | 56.57 | 6,209,713 | +0.98(+1.76%) |
Apr 24, 2007 | 55.46 | 55.72 | 55.20 | 55.59 | 3,703,460 | +0.12(+0.21%) |
Apr 23, 2007 | 55.56 | 55.81 | 55.44 | 55.47 | 3,318,408 | -0.21(-0.37%) |
Apr 20, 2007 | 55.56 | 56.33 | 55.53 | 55.68 | 4,142,219 | +0.34(+0.62%) |
Apr 19, 2007 | 55.03 | 55.43 | 55.01 | 55.34 | 4,672,311 | -0.18(-0.33%) |
Apr 18, 2007 | 55.02 | 55.62 | 54.81 | 55.52 | 4,825,021 | +0.43(+0.78%) |
Apr 17, 2007 | 54.97 | 55.23 | 54.87 | 55.09 | 4,554,719 | +0.14(+0.25%) |
Apr 16, 2007 | 54.40 | 54.95 | 54.33 | 54.95 | 9,272,358 | +0.55(+1.01%) |
Apr 13, 2007 | 54.56 | 54.56 | 54.20 | 54.40 | 2,079,029 | +0.05(+0.10%) |
Apr 12, 2007 | 53.80 | 54.40 | 53.78 | 54.35 | 2,270,425 | +0.37(+0.69%) |
Apr 11, 2007 | 54.22 | 54.40 | 53.88 | 53.98 | 2,888,133 | -0.17(-0.31%) |
Apr 10, 2007 | 54.13 | 54.47 | 54.07 | 54.14 | 1,949,884 | -0.03(-0.05%) |
Apr 09, 2007 | 54.31 | 54.33 | 54.04 | 54.17 | 1,533,067 | +0.01(+0.02%) |
Apr 05, 2007 | 54.13 | 54.30 | 53.97 | 54.16 | 1,245,543 | +0.03(+0.05%) |
Apr 04, 2007 | 54.03 | 54.14 | 53.73 | 54.13 | 2,624,610 | +0.12(+0.22%) |
Apr 03, 2007 | 53.45 | 54.03 | 53.45 | 54.01 | 3,596,506 | +0.71(+1.33%) |