Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 60.89 | 61.17 | 59.74 | 60.40 | 12,229,009 | -0.40(-0.66%) |
Jun 28, 2007 | 60.56 | 61.36 | 60.39 | 60.81 | 9,462,976 | +0.30(+0.49%) |
Jun 27, 2007 | 60.12 | 60.53 | 59.92 | 60.51 | 9,415,756 | +0.06(+0.09%) |
Jun 26, 2007 | 60.32 | 60.87 | 60.16 | 60.45 | 9,112,224 | +0.13(+0.22%) |
Jun 25, 2007 | 60.12 | 60.70 | 59.97 | 60.32 | 14,769,903 | +0.38(+0.63%) |
Jun 22, 2007 | 60.81 | 61.09 | 59.94 | 59.94 | 18,857,126 | -1.24(-2.03%) |
Jun 21, 2007 | 60.83 | 61.41 | 60.61 | 61.18 | 9,724,515 | +0.34(+0.57%) |
Jun 20, 2007 | 61.12 | 61.42 | 60.81 | 60.83 | 11,398,993 | -0.29(-0.47%) |
Jun 19, 2007 | 60.22 | 61.21 | 60.20 | 61.12 | 10,050,873 | +0.67(+1.11%) |
Jun 18, 2007 | 60.42 | 60.63 | 60.20 | 60.45 | 11,105,219 | +0.14(+0.23%) |
Jun 15, 2007 | 59.81 | 60.37 | 59.62 | 60.31 | 16,435,842 | +0.71(+1.19%) |
Jun 14, 2007 | 59.17 | 59.82 | 59.00 | 59.60 | 9,001,929 | +0.42(+0.71%) |
Jun 13, 2007 | 59.03 | 59.26 | 58.60 | 59.18 | 11,218,303 | +0.45(+0.76%) |
Jun 12, 2007 | 59.18 | 59.22 | 58.62 | 58.73 | 9,720,159 | -0.50(-0.85%) |
Jun 11, 2007 | 59.04 | 59.69 | 58.83 | 59.24 | 8,986,951 | +0.09(+0.15%) |
Jun 08, 2007 | 58.52 | 59.23 | 58.40 | 59.15 | 14,316,347 | +0.73(+1.25%) |
Jun 07, 2007 | 58.77 | 59.21 | 58.29 | 58.42 | 25,072,594 | -0.35(-0.60%) |
Jun 06, 2007 | 60.35 | 60.55 | 58.76 | 58.77 | 53,617,564 | -1.97(-3.24%) |
Jun 05, 2007 | 60.97 | 61.15 | 60.57 | 60.74 | 9,140,975 | -0.22(-0.37%) |
Jun 04, 2007 | 61.12 | 61.17 | 60.59 | 60.97 | 7,968,962 | -0.18(-0.29%) |
Jun 01, 2007 | 61.18 | 61.55 | 60.85 | 61.14 | 9,216,056 | -0.03(-0.06%) |
May 31, 2007 | 61.49 | 61.79 | 60.83 | 61.18 | 8,897,034 | -0.19(-0.31%) |
May 30, 2007 | 60.78 | 61.47 | 60.38 | 61.37 | 12,895,742 | +0.59(+0.96%) |
May 29, 2007 | 60.55 | 61.20 | 60.43 | 60.78 | 9,444,855 | +0.42(+0.69%) |
May 25, 2007 | 59.78 | 60.51 | 59.60 | 60.36 | 10,668,914 | +0.71(+1.18%) |
May 24, 2007 | 60.59 | 60.82 | 59.44 | 59.66 | 12,069,307 | -0.94(-1.54%) |
May 23, 2007 | 61.29 | 61.41 | 60.40 | 60.59 | 7,661,170 | -0.64(-1.05%) |
May 22, 2007 | 61.40 | 61.55 | 60.84 | 61.24 | 9,258,972 | -0.20(-0.32%) |
May 21, 2007 | 61.98 | 61.98 | 61.33 | 61.43 | 13,089,330 | -0.55(-0.88%) |
May 18, 2007 | 60.89 | 62.01 | 60.60 | 61.98 | 17,176,028 | +1.54(+2.54%) |
May 17, 2007 | 60.58 | 60.97 | 60.11 | 60.44 | 13,452,449 | -0.32(-0.53%) |
May 16, 2007 | 60.23 | 60.77 | 59.99 | 60.76 | 9,781,158 | +0.60(+0.99%) |
May 15, 2007 | 60.49 | 60.72 | 60.09 | 60.16 | 10,636,156 | -0.42(-0.70%) |
May 14, 2007 | 60.82 | 60.98 | 60.14 | 60.59 | 9,988,668 | -0.24(-0.39%) |
May 11, 2007 | 60.08 | 60.83 | 60.07 | 60.82 | 10,499,985 | +0.75(+1.24%) |
May 10, 2007 | 59.52 | 60.32 | 59.52 | 60.08 | 15,611,846 | +0.17(+0.29%) |
May 09, 2007 | 59.63 | 60.12 | 59.51 | 59.90 | 14,650,521 | +0.63(+1.06%) |
May 08, 2007 | 58.83 | 59.34 | 58.66 | 59.28 | 10,393,609 | +0.07(+0.13%) |
May 07, 2007 | 59.00 | 59.21 | 58.77 | 59.20 | 9,792,606 | +0.11(+0.19%) |
May 04, 2007 | 58.97 | 59.13 | 58.68 | 59.09 | 9,521,930 | +0.09(+0.16%) |
May 03, 2007 | 58.40 | 59.11 | 58.17 | 59.00 | 12,752,427 | +0.33(+0.57%) |
May 02, 2007 | 59.00 | 59.19 | 58.61 | 58.67 | 11,883,873 | -0.55(-0.92%) |
May 01, 2007 | 58.57 | 59.21 | 58.57 | 59.21 | 15,106,969 | +0.55(+0.94%) |
Apr 30, 2007 | 58.03 | 59.11 | 57.95 | 58.66 | 17,512,140 | +0.60(+1.03%) |
Apr 27, 2007 | 57.56 | 58.06 | 57.43 | 58.06 | 10,700,903 | +0.15(+0.27%) |
Apr 26, 2007 | 57.96 | 58.25 | 57.51 | 57.91 | 15,005,110 | -0.32(-0.55%) |
Apr 25, 2007 | 56.67 | 58.37 | 56.66 | 58.23 | 25,835,698 | +1.70(+3.02%) |
Apr 24, 2007 | 55.80 | 57.33 | 55.80 | 56.52 | 37,439,956 | +1.88(+3.44%) |
Apr 23, 2007 | 54.61 | 54.94 | 54.55 | 54.64 | 12,628,105 | +0.36(+0.67%) |
Apr 20, 2007 | 54.53 | 54.61 | 53.90 | 54.28 | 16,274,834 | +0.17(+0.31%) |
Apr 19, 2007 | 54.23 | 54.45 | 53.95 | 54.11 | 16,458,229 | -0.29(-0.54%) |
Apr 18, 2007 | 54.41 | 55.04 | 54.18 | 54.41 | 27,655,250 | -1.33(-2.39%) |
Apr 17, 2007 | 55.27 | 56.05 | 55.11 | 55.74 | 17,884,036 | +0.54(+0.98%) |
Apr 16, 2007 | 54.52 | 55.27 | 54.36 | 55.20 | 11,961,973 | +0.72(+1.32%) |
Apr 13, 2007 | 54.95 | 54.95 | 54.29 | 54.48 | 10,503,004 | -0.42(-0.77%) |
Apr 12, 2007 | 54.54 | 54.99 | 54.25 | 54.91 | 12,345,646 | +0.29(+0.54%) |
Apr 11, 2007 | 55.39 | 55.50 | 54.49 | 54.61 | 10,351,397 | -0.75(-1.35%) |
Apr 10, 2007 | 55.33 | 55.55 | 55.19 | 55.36 | 6,266,484 | -0.09(-0.17%) |
Apr 09, 2007 | 55.34 | 55.63 | 55.16 | 55.45 | 8,451,810 | +0.06(+0.10%) |
Apr 05, 2007 | 55.08 | 55.53 | 54.95 | 55.39 | 5,762,398 | +0.18(+0.32%) |
Apr 04, 2007 | 54.98 | 55.35 | 54.85 | 55.22 | 7,453,646 | +0.06(+0.11%) |
Apr 03, 2007 | 54.78 | 55.23 | 54.71 | 55.15 | 9,985,532 | +0.51(+0.93%) |