Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 70.14 | 70.63 | 69.62 | 69.85 | 208,623 | -0.11(-0.16%) |
Jun 28, 2007 | 69.00 | 70.34 | 68.79 | 69.97 | 340,915 | +0.98(+1.42%) |
Jun 27, 2007 | 68.72 | 69.15 | 68.56 | 68.98 | 298,183 | -0.25(-0.36%) |
Jun 26, 2007 | 70.55 | 71.09 | 69.09 | 69.23 | 365,851 | -1.32(-1.88%) |
Jun 25, 2007 | 70.17 | 71.05 | 69.40 | 70.55 | 320,896 | +0.38(+0.55%) |
Jun 22, 2007 | 70.38 | 70.46 | 69.52 | 70.17 | 549,187 | -0.26(-0.36%) |
Jun 21, 2007 | 69.91 | 70.43 | 69.42 | 70.43 | 107,589 | +0.13(+0.18%) |
Jun 20, 2007 | 70.55 | 71.10 | 70.18 | 70.30 | 277,462 | -0.26(-0.36%) |
Jun 19, 2007 | 69.95 | 70.85 | 69.41 | 70.55 | 262,242 | +0.20(+0.28%) |
Jun 18, 2007 | 70.93 | 71.01 | 69.88 | 70.36 | 177,833 | -0.40(-0.57%) |
Jun 15, 2007 | 69.46 | 71.46 | 69.20 | 70.76 | 376,973 | +2.61(+3.84%) |
Jun 14, 2007 | 67.72 | 68.27 | 67.41 | 68.15 | 117,306 | +0.60(+0.89%) |
Jun 13, 2007 | 66.73 | 67.56 | 66.45 | 67.55 | 125,501 | +1.07(+1.61%) |
Jun 12, 2007 | 66.29 | 67.34 | 65.98 | 66.48 | 139,550 | -0.15(-0.23%) |
Jun 11, 2007 | 66.16 | 66.93 | 65.98 | 66.63 | 124,916 | +0.30(+0.45%) |
Jun 08, 2007 | 65.35 | 66.35 | 65.18 | 66.33 | 143,179 | +0.77(+1.17%) |
Jun 07, 2007 | 67.35 | 67.35 | 65.57 | 65.57 | 209,794 | -1.79(-2.65%) |
Jun 06, 2007 | 69.11 | 69.11 | 67.25 | 67.35 | 291,159 | -1.90(-2.74%) |
Jun 05, 2007 | 69.08 | 69.53 | 68.80 | 69.25 | 217,989 | +0.11(+0.16%) |
Jun 04, 2007 | 68.88 | 69.16 | 68.39 | 69.14 | 275,940 | +0.18(+0.26%) |
Jun 01, 2007 | 68.59 | 69.15 | 68.29 | 68.96 | 274,886 | +0.37(+0.54%) |
May 31, 2007 | 68.93 | 68.93 | 67.45 | 68.59 | 309,540 | +0.94(+1.39%) |
May 30, 2007 | 65.05 | 67.66 | 64.01 | 67.65 | 214,477 | +0.73(+1.10%) |
May 29, 2007 | 66.52 | 67.05 | 66.52 | 66.92 | 129,365 | +0.56(+0.85%) |
May 25, 2007 | 65.94 | 66.54 | 65.80 | 66.35 | 106,184 | +0.52(+0.79%) |
May 24, 2007 | 66.57 | 66.63 | 65.75 | 65.83 | 273,130 | -0.61(-0.93%) |
May 23, 2007 | 67.21 | 67.31 | 66.40 | 66.45 | 149,384 | -0.82(-1.22%) |
May 22, 2007 | 67.56 | 67.91 | 66.79 | 67.27 | 342,086 | -0.30(-0.44%) |
May 21, 2007 | 66.37 | 68.14 | 66.09 | 67.56 | 526,592 | +1.06(+1.59%) |
May 18, 2007 | 65.33 | 66.81 | 65.17 | 66.51 | 269,618 | +1.26(+1.94%) |
May 17, 2007 | 65.07 | 65.43 | 64.79 | 65.24 | 147,862 | -0.08(-0.12%) |
May 16, 2007 | 64.45 | 65.32 | 64.17 | 65.32 | 188,018 | +1.04(+1.62%) |
May 15, 2007 | 63.76 | 64.66 | 63.76 | 64.28 | 189,657 | +0.40(+0.63%) |
May 14, 2007 | 64.37 | 64.75 | 63.76 | 63.87 | 135,921 | -0.50(-0.77%) |
May 11, 2007 | 64.65 | 64.75 | 64.19 | 64.37 | 141,892 | -0.11(-0.17%) |
May 10, 2007 | 64.34 | 64.91 | 63.90 | 64.48 | 237,774 | -0.26(-0.41%) |
May 09, 2007 | 63.64 | 64.97 | 63.64 | 64.75 | 225,833 | +0.91(+1.42%) |
May 08, 2007 | 63.68 | 64.21 | 63.40 | 63.84 | 236,603 | -0.32(-0.49%) |
May 07, 2007 | 63.04 | 64.16 | 63.04 | 64.16 | 300,291 | +1.03(+1.64%) |
May 04, 2007 | 62.82 | 63.17 | 62.67 | 63.12 | 225,130 | +0.31(+0.49%) |
May 03, 2007 | 63.50 | 63.64 | 62.67 | 62.82 | 409,754 | -0.67(-1.06%) |
May 02, 2007 | 63.46 | 63.75 | 63.25 | 63.49 | 355,198 | -0.12(-0.19%) |
May 01, 2007 | 64.83 | 64.96 | 63.29 | 63.61 | 578,104 | +2.26(+3.68%) |
Apr 30, 2007 | 61.47 | 61.69 | 60.80 | 61.36 | 329,559 | +0.06(+0.10%) |
Apr 27, 2007 | 60.49 | 61.49 | 60.48 | 61.30 | 234,379 | +0.70(+1.16%) |
Apr 26, 2007 | 60.80 | 60.90 | 60.15 | 60.59 | 150,789 | -0.31(-0.50%) |
Apr 25, 2007 | 60.43 | 61.29 | 60.36 | 60.90 | 333,305 | +0.64(+1.06%) |
Apr 24, 2007 | 60.36 | 60.42 | 59.94 | 60.26 | 178,886 | -0.14(-0.23%) |
Apr 23, 2007 | 60.33 | 60.64 | 60.21 | 60.40 | 118,009 | -0.12(-0.20%) |
Apr 20, 2007 | 59.85 | 60.59 | 59.77 | 60.52 | 184,740 | +0.95(+1.59%) |
Apr 19, 2007 | 59.12 | 59.78 | 59.02 | 59.57 | 144,935 | -0.06(-0.10%) |
Apr 18, 2007 | 59.55 | 59.70 | 59.31 | 59.63 | 121,053 | -0.04(-0.07%) |
Apr 17, 2007 | 59.41 | 59.83 | 59.14 | 59.67 | 194,808 | +0.39(+0.66%) |
Apr 16, 2007 | 59.15 | 59.45 | 59.12 | 59.28 | 293,266 | +0.29(+0.49%) |
Apr 13, 2007 | 58.80 | 59.01 | 58.64 | 58.99 | 191,647 | +0.12(+0.20%) |
Apr 12, 2007 | 58.09 | 58.87 | 57.84 | 58.87 | 194,925 | +0.77(+1.32%) |
Apr 11, 2007 | 58.13 | 58.17 | 57.73 | 58.10 | 171,862 | -0.32(-0.56%) |
Apr 10, 2007 | 58.62 | 58.62 | 58.25 | 58.43 | 150,672 | -0.20(-0.34%) |
Apr 09, 2007 | 58.48 | 58.72 | 58.10 | 58.62 | 87,687 | +0.09(+0.16%) |
Apr 05, 2007 | 59.31 | 59.31 | 58.49 | 58.53 | 141,657 | -0.94(-1.58%) |
Apr 04, 2007 | 59.05 | 59.60 | 58.62 | 59.47 | 151,960 | +0.45(+0.77%) |
Apr 03, 2007 | 58.59 | 59.16 | 58.30 | 59.01 | 105,716 | +0.60(+1.02%) |