Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 66.40 | 66.86 | 65.65 | 65.89 | 138,762,048 | -0.37(-0.55%) |
Jun 28, 2007 | 66.28 | 66.86 | 66.16 | 66.25 | 110,638,728 | -0.10(-0.16%) |
Jun 27, 2007 | 64.85 | 66.43 | 64.73 | 66.35 | 160,731,616 | +1.44(+2.21%) |
Jun 26, 2007 | 65.66 | 65.86 | 64.92 | 64.92 | 115,128,856 | -0.60(-0.91%) |
Jun 25, 2007 | 65.77 | 66.28 | 65.12 | 65.51 | 136,873,920 | -0.34(-0.52%) |
Jun 22, 2007 | 66.12 | 66.30 | 65.36 | 65.85 | 118,342,952 | -0.45(-0.68%) |
Jun 21, 2007 | 65.77 | 66.39 | 65.38 | 66.31 | 122,275,880 | +0.44(+0.68%) |
Jun 20, 2007 | 67.17 | 67.24 | 65.86 | 65.86 | 109,450,688 | -1.16(-1.73%) |
Jun 19, 2007 | 66.56 | 67.12 | 66.31 | 67.02 | 82,571,184 | +0.17(+0.26%) |
Jun 18, 2007 | 67.17 | 67.20 | 66.47 | 66.85 | 75,725,712 | -0.13(-0.19%) |
Jun 15, 2007 | 66.94 | 67.26 | 66.76 | 66.97 | 105,402,912 | +0.79(+1.19%) |
Jun 14, 2007 | 65.82 | 66.45 | 65.82 | 66.19 | 100,041,600 | +0.60(+0.91%) |
Jun 13, 2007 | 65.04 | 65.89 | 64.92 | 65.59 | 151,989,952 | +0.86(+1.32%) |
Jun 12, 2007 | 65.39 | 65.79 | 64.65 | 64.73 | 145,659,088 | -1.10(-1.68%) |
Jun 11, 2007 | 65.71 | 66.13 | 65.39 | 65.84 | 77,866,488 | +0.04(+0.06%) |
Jun 08, 2007 | 64.81 | 66.03 | 64.85 | 65.80 | 108,767,736 | +0.80(+1.23%) |
Jun 07, 2007 | 66.17 | 66.28 | 64.95 | 65.00 | 143,424,560 | -1.33(-2.00%) |
Jun 06, 2007 | 66.61 | 66.56 | 65.92 | 66.32 | 119,830,872 | -0.75(-1.11%) |
Jun 05, 2007 | 67.16 | 67.28 | 66.58 | 67.07 | 106,783,280 | -0.27(-0.40%) |
Jun 04, 2007 | 67.09 | 67.48 | 66.98 | 67.34 | 66,004,224 | +0.07(+0.11%) |
Jun 01, 2007 | 67.16 | 67.64 | 66.86 | 67.27 | 89,403,296 | +0.40(+0.59%) |
May 31, 2007 | 66.74 | 67.07 | 66.54 | 66.87 | 86,885,368 | +0.32(+0.48%) |
May 30, 2007 | 65.70 | 66.59 | 65.47 | 66.55 | 81,070,712 | +0.37(+0.56%) |
May 29, 2007 | 65.72 | 66.23 | 65.70 | 66.18 | 74,789,680 | +0.66(+1.01%) |
May 25, 2007 | 65.31 | 65.69 | 65.16 | 65.52 | 55,508,544 | +0.40(+0.61%) |
May 24, 2007 | 65.95 | 66.36 | 64.77 | 65.12 | 112,774,840 | -0.79(-1.20%) |
May 23, 2007 | 66.43 | 66.79 | 65.89 | 65.92 | 74,774,224 | -0.26(-0.40%) |
May 22, 2007 | 65.83 | 66.43 | 65.62 | 66.18 | 87,685,872 | +0.45(+0.69%) |
May 21, 2007 | 64.95 | 66.10 | 64.85 | 65.73 | 187,445,152 | +0.82(+1.26%) |
May 18, 2007 | 64.46 | 65.16 | 64.15 | 64.91 | 101,426,912 | +0.75(+1.18%) |
May 17, 2007 | 64.60 | 64.65 | 64.10 | 64.15 | 90,381,568 | -0.52(-0.80%) |
May 16, 2007 | 64.42 | 64.73 | 63.90 | 64.67 | 122,806,040 | +0.36(+0.56%) |
May 15, 2007 | 64.82 | 65.35 | 64.15 | 64.31 | 145,132,752 | -0.57(-0.88%) |
May 14, 2007 | 65.42 | 65.59 | 64.69 | 64.89 | 90,921,208 | -0.48(-0.73%) |
May 11, 2007 | 64.98 | 65.48 | 64.85 | 65.36 | 72,085,672 | +0.60(+0.93%) |
May 10, 2007 | 65.45 | 65.46 | 64.53 | 64.76 | 116,448,864 | -0.86(-1.31%) |
May 09, 2007 | 65.20 | 66.10 | 65.08 | 65.62 | 83,227,808 | +0.26(+0.40%) |
May 08, 2007 | 65.28 | 65.62 | 64.76 | 65.35 | 74,704,864 | -0.24(-0.36%) |
May 07, 2007 | 65.70 | 65.92 | 65.50 | 65.59 | 50,896,680 | -0.22(-0.34%) |
May 04, 2007 | 65.54 | 65.81 | 65.24 | 65.81 | 60,364,508 | +0.46(+0.70%) |
May 03, 2007 | 65.44 | 65.58 | 65.10 | 65.35 | 72,384,680 | +0.11(+0.17%) |
May 02, 2007 | 64.38 | 65.47 | 64.27 | 65.24 | 62,784,496 | +0.80(+1.24%) |
May 01, 2007 | 64.32 | 64.46 | 63.64 | 64.44 | 114,030,552 | +0.32(+0.50%) |
Apr 30, 2007 | 65.50 | 65.54 | 64.11 | 64.12 | 108,918,752 | -1.38(-2.11%) |
Apr 27, 2007 | 65.53 | 65.63 | 65.14 | 65.50 | 71,470,392 | -0.55(-0.83%) |
Apr 26, 2007 | 65.48 | 66.05 | 65.10 | 66.05 | 59,660,348 | +0.51(+0.78%) |
Apr 25, 2007 | 65.65 | 65.86 | 65.10 | 65.54 | 65,515,928 | +0.19(+0.29%) |
Apr 24, 2007 | 65.34 | 65.40 | 64.62 | 65.35 | 71,318,944 | +0.06(+0.10%) |
Apr 23, 2007 | 65.29 | 65.53 | 65.03 | 65.29 | 43,891,496 | -0.08(-0.12%) |
Apr 20, 2007 | 65.09 | 65.43 | 64.93 | 65.37 | 86,506,152 | +0.75(+1.17%) |
Apr 19, 2007 | 64.44 | 64.99 | 64.17 | 64.62 | 87,310,696 | -0.33(-0.51%) |
Apr 18, 2007 | 65.05 | 65.30 | 64.85 | 64.95 | 61,711,420 | -0.38(-0.58%) |
Apr 17, 2007 | 65.61 | 65.62 | 65.08 | 65.33 | 71,187,072 | -0.15(-0.23%) |
Apr 16, 2007 | 64.97 | 65.58 | 64.96 | 65.48 | 55,607,280 | +0.83(+1.29%) |
Apr 13, 2007 | 64.29 | 64.65 | 63.96 | 64.65 | 39,634,140 | +0.44(+0.69%) |
Apr 12, 2007 | 63.61 | 64.27 | 63.27 | 64.20 | 59,352,660 | +0.43(+0.67%) |
Apr 11, 2007 | 64.23 | 64.25 | 63.38 | 63.77 | 76,832,048 | -0.40(-0.62%) |
Apr 10, 2007 | 63.93 | 64.38 | 63.84 | 64.17 | 61,095,064 | +0.18(+0.29%) |
Apr 09, 2007 | 64.15 | 64.19 | 63.79 | 63.99 | 48,533,700 | +0.10(+0.16%) |
Apr 05, 2007 | 63.89 | 64.18 | 63.81 | 63.88 | 31,059,264 | -0.10(-0.16%) |
Apr 04, 2007 | 63.92 | 64.00 | 63.54 | 63.99 | 45,031,092 | +0.03(+0.05%) |
Apr 03, 2007 | 63.59 | 64.15 | 63.54 | 63.96 | 55,919,280 | +0.62(+0.98%) |