Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 64.40 | 64.64 | 64.15 | 64.27 | 2,756,400 | +0.01(+0.02%) |
Jun 28, 2007 | 64.00 | 64.38 | 63.91 | 64.26 | 4,231,700 | +0.59(+0.93%) |
Jun 27, 2007 | 63.50 | 63.89 | 63.43 | 63.67 | 4,689,800 | +0.05(+0.08%) |
Jun 26, 2007 | 64.10 | 64.25 | 63.39 | 63.62 | 8,276,400 | -0.81(-1.26%) |
Jun 25, 2007 | 64.40 | 64.74 | 64.22 | 64.43 | 3,424,900 | -0.35(-0.54%) |
Jun 22, 2007 | 64.89 | 64.98 | 64.43 | 64.78 | 1,890,800 | +0.22(+0.34%) |
Jun 21, 2007 | 64.92 | 65.02 | 64.13 | 64.56 | 2,709,000 | -0.15(-0.23%) |
Jun 20, 2007 | 65.42 | 65.51 | 64.60 | 64.71 | 2,592,100 | -0.77(-1.18%) |
Jun 19, 2007 | 64.79 | 65.56 | 64.75 | 65.48 | 2,700,900 | +0.53(+0.82%) |
Jun 18, 2007 | 65.19 | 65.25 | 64.82 | 64.95 | 1,793,100 | +0.10(+0.15%) |
Jun 15, 2007 | 64.43 | 64.94 | 64.40 | 64.85 | 3,032,900 | +0.25(+0.39%) |
Jun 14, 2007 | 64.16 | 64.80 | 63.95 | 64.60 | 2,765,500 | +0.07(+0.11%) |
Jun 13, 2007 | 63.95 | 64.65 | 63.90 | 64.53 | 2,803,400 | +0.43(+0.67%) |
Jun 12, 2007 | 64.52 | 64.53 | 63.91 | 64.10 | 4,073,200 | -0.60(-0.93%) |
Jun 11, 2007 | 64.34 | 64.87 | 64.34 | 64.70 | 4,594,700 | +0.48(+0.75%) |
Jun 08, 2007 | 64.75 | 65.02 | 63.74 | 64.22 | 7,313,400 | -1.04(-1.59%) |
Jun 07, 2007 | 66.18 | 66.40 | 65.16 | 65.26 | 6,394,300 | -1.15(-1.73%) |
Jun 06, 2007 | 66.20 | 66.55 | 65.88 | 66.41 | 3,596,600 | +0.04(+0.06%) |
Jun 05, 2007 | 66.56 | 66.70 | 66.23 | 66.37 | 3,728,100 | -0.17(-0.26%) |
Jun 04, 2007 | 66.35 | 66.76 | 66.30 | 66.54 | 2,626,400 | +0.10(+0.15%) |
Jun 01, 2007 | 66.13 | 66.54 | 65.70 | 66.44 | 5,634,800 | +0.90(+1.37%) |
May 31, 2007 | 65.33 | 65.58 | 65.07 | 65.54 | 7,531,500 | +0.82(+1.27%) |
May 30, 2007 | 64.68 | 64.86 | 64.60 | 64.72 | 2,744,800 | -0.35(-0.54%) |
May 29, 2007 | 65.49 | 65.57 | 64.94 | 65.07 | 3,343,100 | +0.13(+0.20%) |
May 25, 2007 | 65.03 | 65.08 | 64.73 | 64.94 | 4,201,800 | +0.19(+0.29%) |
May 24, 2007 | 65.43 | 65.46 | 64.52 | 64.75 | 6,228,000 | -0.79(-1.21%) |
May 23, 2007 | 65.59 | 65.89 | 65.45 | 65.54 | 6,441,800 | +0.32(+0.49%) |
May 22, 2007 | 65.69 | 65.82 | 65.16 | 65.22 | 5,886,700 | -0.45(-0.69%) |
May 21, 2007 | 65.18 | 65.76 | 65.06 | 65.67 | 10,954,300 | +0.15(+0.23%) |
May 18, 2007 | 65.10 | 65.67 | 64.85 | 65.52 | 3,158,200 | +0.46(+0.71%) |
May 17, 2007 | 65.20 | 65.60 | 64.72 | 65.06 | 8,707,000 | -0.54(-0.82%) |
May 16, 2007 | 66.29 | 66.37 | 65.32 | 65.60 | 7,268,600 | -0.94(-1.41%) |
May 15, 2007 | 66.44 | 66.73 | 65.88 | 66.54 | 2,566,800 | +0.26(+0.39%) |
May 14, 2007 | 66.60 | 66.65 | 66.00 | 66.28 | 3,597,600 | -0.17(-0.26%) |
May 11, 2007 | 66.33 | 66.66 | 66.13 | 66.45 | 2,937,300 | +0.45(+0.68%) |
May 10, 2007 | 66.74 | 67.11 | 65.80 | 66.00 | 5,536,000 | -1.45(-2.15%) |
May 09, 2007 | 67.73 | 67.84 | 66.92 | 67.45 | 4,647,500 | -0.43(-0.63%) |
May 08, 2007 | 67.82 | 68.02 | 67.53 | 67.88 | 2,475,300 | -0.37(-0.54%) |
May 07, 2007 | 68.39 | 68.46 | 68.02 | 68.25 | 1,995,100 | +0.06(+0.09%) |
May 04, 2007 | 68.03 | 68.43 | 67.74 | 68.19 | 3,313,800 | +0.70(+1.04%) |
May 03, 2007 | 66.90 | 67.62 | 66.68 | 67.49 | 4,054,400 | +0.83(+1.25%) |
May 02, 2007 | 66.17 | 66.75 | 66.11 | 66.66 | 4,499,300 | -0.03(-0.04%) |
May 01, 2007 | 66.90 | 67.00 | 66.54 | 66.69 | 3,946,300 | -0.40(-0.60%) |
Apr 30, 2007 | 67.26 | 67.52 | 67.04 | 67.09 | 2,605,400 | -0.47(-0.70%) |
Apr 27, 2007 | 67.07 | 67.57 | 66.84 | 67.56 | 5,231,700 | +0.69(+1.03%) |
Apr 26, 2007 | 66.98 | 67.43 | 66.50 | 66.87 | 4,668,000 | -1.02(-1.50%) |
Apr 25, 2007 | 67.95 | 68.06 | 67.66 | 67.89 | 2,614,100 | +0.16(+0.24%) |
Apr 24, 2007 | 68.30 | 68.50 | 67.43 | 67.73 | 5,073,700 | -0.53(-0.78%) |
Apr 23, 2007 | 68.56 | 68.65 | 68.04 | 68.26 | 2,487,500 | -0.44(-0.64%) |
Apr 20, 2007 | 68.55 | 68.73 | 68.35 | 68.70 | 3,358,100 | +1.17(+1.73%) |
Apr 19, 2007 | 67.70 | 68.04 | 67.25 | 67.53 | 5,344,600 | -0.85(-1.24%) |
Apr 18, 2007 | 68.31 | 68.45 | 67.95 | 68.38 | 4,933,500 | +0.38(+0.56%) |
Apr 17, 2007 | 68.30 | 68.48 | 67.98 | 68.00 | 4,159,000 | -0.40(-0.58%) |
Apr 16, 2007 | 68.21 | 68.50 | 67.68 | 68.40 | 7,912,300 | +0.56(+0.83%) |
Apr 13, 2007 | 67.52 | 67.97 | 67.19 | 67.84 | 5,063,000 | +0.85(+1.27%) |
Apr 12, 2007 | 67.04 | 67.25 | 66.48 | 66.99 | 6,021,900 | -0.09(-0.13%) |
Apr 11, 2007 | 67.23 | 67.50 | 66.81 | 67.08 | 4,357,200 | -0.08(-0.12%) |
Apr 10, 2007 | 67.45 | 67.55 | 66.98 | 67.16 | 2,741,900 | +0.63(+0.95%) |
Apr 09, 2007 | 66.96 | 67.20 | 66.46 | 66.53 | 3,297,300 | -0.33(-0.49%) |
Apr 05, 2007 | 66.76 | 66.96 | 66.59 | 66.86 | 3,592,700 | +0.05(+0.07%) |
Apr 04, 2007 | 66.36 | 66.98 | 66.00 | 66.81 | 7,126,100 | +0.98(+1.49%) |
Apr 03, 2007 | 65.82 | 66.22 | 65.65 | 65.83 | 4,141,700 | -0.02(-0.03%) |