Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 63.71 | 64.69 | 62.34 | 62.73 | 4,913,814 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.75 | 63.43 | 63.71 | 5,228,313 | +0.70(+1.10%) |
Jun 27, 2007 | 62.94 | 63.06 | 61.90 | 63.02 | 5,206,066 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.40 | 63.02 | 6,358,524 | -0.47(-0.74%) |
Jun 25, 2007 | 64.32 | 64.48 | 63.41 | 63.49 | 3,816,838 | -0.50(-0.79%) |
Jun 22, 2007 | 64.47 | 64.92 | 63.84 | 64.00 | 4,496,911 | -0.70(-1.08%) |
Jun 21, 2007 | 64.35 | 65.11 | 63.65 | 64.69 | 3,780,250 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.34 | 64.35 | 3,789,254 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.86 | 65.29 | 3,226,405 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,618,811 | +0.88(+1.36%) |
Jun 15, 2007 | 64.69 | 65.28 | 64.55 | 64.57 | 5,046,003 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.87 | 64.22 | 64.31 | 3,224,905 | -0.18(-0.27%) |
Jun 13, 2007 | 63.82 | 64.49 | 63.31 | 64.49 | 3,347,954 | +0.75(+1.18%) |
Jun 12, 2007 | 63.75 | 64.34 | 63.65 | 63.73 | 4,241,058 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.65 | 63.66 | 64.43 | 3,595,408 | +0.46(+0.73%) |
Jun 08, 2007 | 63.62 | 63.97 | 63.15 | 63.97 | 3,744,967 | +0.32(+0.50%) |
Jun 07, 2007 | 63.57 | 64.08 | 63.41 | 63.65 | 6,321,256 | -0.02(-0.03%) |
Jun 06, 2007 | 63.53 | 63.93 | 63.21 | 63.66 | 4,675,996 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.26 | 63.88 | 3,381,334 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,654,897 | -0.20(-0.31%) |
Jun 01, 2007 | 63.89 | 64.35 | 63.69 | 64.09 | 4,230,429 | +0.30(+0.46%) |
May 31, 2007 | 63.97 | 64.36 | 63.45 | 63.80 | 3,696,592 | -0.18(-0.27%) |
May 30, 2007 | 63.79 | 64.04 | 62.65 | 63.97 | 2,913,362 | +0.18(+0.29%) |
May 29, 2007 | 63.01 | 63.93 | 62.80 | 63.79 | 3,136,995 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.08 | 62.30 | 63.00 | 2,226,633 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.74 | 62.82 | 4,169,774 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.79 | 5,451,216 | +0.92(+1.46%) |
May 22, 2007 | 62.63 | 63.16 | 62.02 | 62.87 | 2,416,724 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.31 | 2,690,616 | +0.38(+0.62%) |
May 18, 2007 | 61.47 | 62.06 | 61.47 | 61.93 | 3,082,473 | +0.45(+0.73%) |
May 17, 2007 | 61.56 | 61.80 | 61.34 | 61.48 | 3,795,756 | -0.08(-0.13%) |
May 16, 2007 | 61.95 | 61.95 | 61.35 | 61.56 | 3,604,681 | +0.15(+0.25%) |
May 15, 2007 | 61.64 | 62.23 | 61.29 | 61.41 | 4,053,484 | -0.23(-0.38%) |
May 14, 2007 | 61.74 | 61.82 | 61.04 | 61.64 | 3,467,489 | -0.10(-0.16%) |
May 11, 2007 | 61.38 | 61.82 | 61.14 | 61.74 | 3,646,572 | +0.84(+1.38%) |
May 10, 2007 | 60.54 | 61.78 | 59.85 | 60.90 | 6,477,790 | +0.67(+1.12%) |
May 09, 2007 | 60.14 | 60.63 | 59.88 | 60.22 | 2,433,716 | -0.06(-0.11%) |
May 08, 2007 | 59.58 | 60.42 | 59.39 | 60.29 | 3,031,754 | +0.06(+0.11%) |
May 07, 2007 | 59.58 | 60.24 | 59.44 | 60.22 | 3,701,490 | +0.70(+1.18%) |
May 04, 2007 | 59.90 | 59.96 | 59.28 | 59.52 | 3,123,590 | -0.06(-0.09%) |
May 03, 2007 | 59.30 | 59.77 | 59.12 | 59.58 | 2,589,152 | +0.28(+0.47%) |
May 02, 2007 | 59.13 | 59.47 | 58.82 | 59.30 | 4,365,858 | +0.33(+0.56%) |
May 01, 2007 | 59.39 | 59.54 | 58.54 | 58.97 | 4,883,282 | -0.42(-0.70%) |
Apr 30, 2007 | 59.97 | 60.51 | 59.34 | 59.38 | 4,449,068 | -0.52(-0.87%) |
Apr 27, 2007 | 59.77 | 60.28 | 59.07 | 59.90 | 5,197,841 | -0.46(-0.77%) |
Apr 26, 2007 | 58.81 | 60.72 | 58.78 | 60.37 | 7,738,048 | +1.23(+2.08%) |
Apr 25, 2007 | 58.18 | 59.26 | 57.80 | 59.14 | 7,419,489 | +1.58(+2.75%) |
Apr 24, 2007 | 56.60 | 57.57 | 56.41 | 57.55 | 7,895,624 | +1.37(+2.43%) |
Apr 23, 2007 | 57.94 | 57.94 | 56.17 | 56.19 | 11,684,948 | -2.03(-3.49%) |
Apr 20, 2007 | 58.81 | 59.49 | 57.23 | 58.22 | 19,445,062 | -3.63(-5.87%) |
Apr 19, 2007 | 61.58 | 62.50 | 61.26 | 61.85 | 5,226,112 | -0.27(-0.44%) |
Apr 18, 2007 | 61.67 | 62.52 | 61.18 | 62.12 | 4,487,031 | +0.45(+0.73%) |
Apr 17, 2007 | 61.42 | 61.90 | 60.88 | 61.67 | 4,568,866 | +0.65(+1.06%) |
Apr 16, 2007 | 60.27 | 61.50 | 60.18 | 61.02 | 3,771,747 | +1.00(+1.67%) |
Apr 13, 2007 | 59.10 | 60.06 | 59.08 | 60.02 | 4,733,900 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.58 | 59.04 | 3,077,718 | -0.07(-0.12%) |
Apr 11, 2007 | 59.05 | 59.53 | 58.91 | 59.11 | 4,090,563 | -0.07(-0.12%) |
Apr 10, 2007 | 58.73 | 59.31 | 58.48 | 59.18 | 3,068,593 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.93 | 58.42 | 58.72 | 2,603,406 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.76 | 57.95 | 58.66 | 5,652,449 | +0.06(+0.11%) |
Apr 04, 2007 | 59.55 | 59.60 | 58.44 | 58.60 | 5,591,444 | -0.86(-1.45%) |
Apr 03, 2007 | 59.15 | 60.10 | 58.98 | 59.46 | 5,218,071 | +0.63(+1.07%) |