Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 62.49 | 62.98 | 61.19 | 61.26 | 447,425 | -1.14(-1.83%) |
Jun 28, 2007 | 63.75 | 63.77 | 62.09 | 62.40 | 262,341 | -1.09(-1.71%) |
Jun 27, 2007 | 62.89 | 63.49 | 60.85 | 63.49 | 268,364 | +0.11(+0.17%) |
Jun 26, 2007 | 63.58 | 64.60 | 63.05 | 63.38 | 193,948 | +0.25(+0.39%) |
Jun 25, 2007 | 65.24 | 65.29 | 62.62 | 63.13 | 212,170 | -2.17(-3.32%) |
Jun 22, 2007 | 64.63 | 65.69 | 64.37 | 65.30 | 1,991,904 | +0.67(+1.03%) |
Jun 21, 2007 | 64.18 | 65.77 | 62.42 | 64.63 | 355,872 | +0.89(+1.39%) |
Jun 20, 2007 | 63.97 | 65.17 | 63.13 | 63.75 | 243,392 | +0.00(+0.00%) |
Jun 19, 2007 | 60.68 | 64.12 | 60.68 | 63.75 | 288,184 | +2.92(+4.79%) |
Jun 18, 2007 | 59.93 | 61.12 | 59.57 | 60.83 | 257,450 | +0.90(+1.50%) |
Jun 15, 2007 | 59.99 | 60.54 | 59.76 | 59.93 | 302,104 | +0.07(+0.12%) |
Jun 14, 2007 | 59.99 | 60.62 | 59.79 | 59.86 | 227,267 | +0.18(+0.30%) |
Jun 13, 2007 | 59.77 | 60.58 | 58.60 | 59.68 | 223,132 | -0.18(-0.30%) |
Jun 12, 2007 | 62.29 | 62.29 | 59.38 | 59.86 | 284,876 | -2.46(-3.95%) |
Jun 11, 2007 | 63.36 | 63.36 | 62.17 | 62.32 | 157,105 | -1.08(-1.71%) |
Jun 08, 2007 | 62.50 | 63.71 | 61.61 | 63.40 | 104,824 | +0.67(+1.08%) |
Jun 07, 2007 | 62.54 | 63.44 | 61.71 | 62.73 | 79,255 | -0.46(-0.73%) |
Jun 06, 2007 | 64.00 | 64.00 | 62.36 | 63.19 | 96,918 | -0.56(-0.88%) |
Jun 05, 2007 | 65.23 | 65.34 | 63.45 | 63.75 | 83,623 | -0.35(-0.54%) |
Jun 04, 2007 | 65.12 | 65.20 | 64.04 | 64.10 | 62,711 | -1.02(-1.57%) |
Jun 01, 2007 | 65.23 | 66.28 | 65.06 | 65.12 | 105,751 | +0.79(+1.23%) |
May 31, 2007 | 62.94 | 64.63 | 62.94 | 64.33 | 187,875 | +1.20(+1.91%) |
May 30, 2007 | 63.05 | 63.20 | 61.75 | 63.13 | 162,983 | -0.09(-0.15%) |
May 29, 2007 | 63.08 | 64.00 | 63.08 | 63.22 | 185,362 | +1.40(+2.27%) |
May 25, 2007 | 61.67 | 62.42 | 60.88 | 61.82 | 194,884 | +1.07(+1.77%) |
May 24, 2007 | 62.98 | 63.68 | 60.01 | 60.75 | 251,769 | -2.05(-3.27%) |
May 23, 2007 | 64.55 | 64.56 | 62.74 | 62.80 | 252,259 | -1.23(-1.93%) |
May 22, 2007 | 64.94 | 64.94 | 63.83 | 64.03 | 168,186 | -1.23(-1.88%) |
May 21, 2007 | 64.70 | 66.92 | 64.70 | 65.26 | 150,069 | +0.68(+1.06%) |
May 18, 2007 | 63.59 | 64.58 | 63.27 | 64.58 | 225,855 | +0.83(+1.30%) |
May 17, 2007 | 64.32 | 64.50 | 62.76 | 63.75 | 217,233 | -0.61(-0.95%) |
May 16, 2007 | 63.60 | 64.74 | 63.60 | 64.36 | 403,761 | +0.01(+0.02%) |
May 15, 2007 | 64.29 | 65.11 | 62.98 | 64.35 | 218,550 | -0.72(-1.10%) |
May 14, 2007 | 65.71 | 66.02 | 64.29 | 65.07 | 254,642 | +0.01(+0.02%) |
May 11, 2007 | 65.85 | 66.51 | 64.88 | 65.06 | 203,315 | -0.44(-0.68%) |
May 10, 2007 | 66.03 | 66.75 | 64.83 | 65.50 | 595,200 | -0.53(-0.80%) |
May 09, 2007 | 62.76 | 66.03 | 62.73 | 66.03 | 764,632 | +4.73(+7.72%) |
May 08, 2007 | 61.93 | 62.76 | 59.69 | 61.30 | 551,177 | +4.01(+7.00%) |
May 07, 2007 | 57.00 | 57.65 | 57.00 | 57.28 | 253,726 | +0.71(+1.26%) |
May 04, 2007 | 55.25 | 56.71 | 55.25 | 56.57 | 88,144 | +0.55(+0.98%) |
May 03, 2007 | 56.67 | 56.67 | 55.18 | 56.02 | 208,647 | -0.89(-1.56%) |
May 02, 2007 | 54.08 | 57.18 | 54.08 | 56.91 | 156,241 | +1.12(+2.00%) |
May 01, 2007 | 56.41 | 56.43 | 54.44 | 55.79 | 196,431 | -0.78(-1.37%) |
Apr 30, 2007 | 56.81 | 58.05 | 56.57 | 56.57 | 226,651 | -0.86(-1.49%) |
Apr 27, 2007 | 56.59 | 57.65 | 56.08 | 57.42 | 210,439 | +0.74(+1.31%) |
Apr 26, 2007 | 57.56 | 57.68 | 55.72 | 56.68 | 125,812 | -0.31(-0.55%) |
Apr 25, 2007 | 55.87 | 57.57 | 53.92 | 56.99 | 186,356 | +1.15(+2.07%) |
Apr 24, 2007 | 56.23 | 56.60 | 55.10 | 55.84 | 110,522 | -0.39(-0.70%) |
Apr 23, 2007 | 57.40 | 57.60 | 56.11 | 56.23 | 264,699 | -0.80(-1.40%) |
Apr 20, 2007 | 57.23 | 58.74 | 56.25 | 57.03 | 355,771 | -0.16(-0.28%) |
Apr 19, 2007 | 57.67 | 58.05 | 56.11 | 57.19 | 241,380 | -0.67(-1.17%) |
Apr 18, 2007 | 57.86 | 58.58 | 57.70 | 57.86 | 256,638 | -0.18(-0.31%) |
Apr 17, 2007 | 58.77 | 58.77 | 57.68 | 58.05 | 198,028 | +0.14(+0.24%) |
Apr 16, 2007 | 57.45 | 58.05 | 56.97 | 57.91 | 176,863 | +1.73(+3.09%) |
Apr 13, 2007 | 56.23 | 56.23 | 55.33 | 56.17 | 108,357 | +0.09(+0.16%) |
Apr 12, 2007 | 54.56 | 56.23 | 54.49 | 56.09 | 220,562 | +1.07(+1.95%) |
Apr 11, 2007 | 55.47 | 57.07 | 54.48 | 55.01 | 398,299 | -0.85(-1.52%) |
Apr 10, 2007 | 55.85 | 56.35 | 54.56 | 55.86 | 183,849 | +0.26(+0.47%) |
Apr 09, 2007 | 54.38 | 55.83 | 53.69 | 55.60 | 126,271 | +1.62(+3.00%) |
Apr 05, 2007 | 54.30 | 54.96 | 53.69 | 53.98 | 218,981 | -0.14(-0.25%) |
Apr 04, 2007 | 51.52 | 54.20 | 50.60 | 54.12 | 235,581 | +2.54(+4.92%) |
Apr 03, 2007 | 53.25 | 53.25 | 51.52 | 51.58 | 135,405 | -1.02(-1.94%) |