Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 66.39 | 66.85 | 65.64 | 65.88 | 138,784,688 | -0.37(-0.55%) |
Jun 28, 2007 | 66.27 | 66.85 | 66.15 | 66.24 | 110,656,776 | -0.10(-0.16%) |
Jun 27, 2007 | 64.83 | 66.42 | 64.72 | 66.34 | 160,757,824 | +1.44(+2.21%) |
Jun 26, 2007 | 65.65 | 65.85 | 64.91 | 64.91 | 115,147,632 | -0.60(-0.91%) |
Jun 25, 2007 | 65.76 | 66.26 | 65.11 | 65.50 | 136,896,240 | -0.34(-0.52%) |
Jun 22, 2007 | 66.11 | 66.29 | 65.35 | 65.84 | 118,362,256 | -0.45(-0.68%) |
Jun 21, 2007 | 65.76 | 66.38 | 65.37 | 66.30 | 122,295,824 | +0.44(+0.68%) |
Jun 20, 2007 | 67.16 | 67.23 | 65.85 | 65.85 | 109,468,536 | -1.16(-1.73%) |
Jun 19, 2007 | 66.55 | 67.11 | 66.30 | 67.01 | 82,584,656 | +0.17(+0.26%) |
Jun 18, 2007 | 67.16 | 67.19 | 66.46 | 66.84 | 75,738,056 | -0.13(-0.19%) |
Jun 15, 2007 | 66.93 | 67.25 | 66.75 | 66.96 | 105,420,104 | +0.79(+1.19%) |
Jun 14, 2007 | 65.81 | 66.44 | 65.81 | 66.18 | 100,057,912 | +0.60(+0.91%) |
Jun 13, 2007 | 65.03 | 65.88 | 64.91 | 65.58 | 152,014,752 | +0.86(+1.32%) |
Jun 12, 2007 | 65.37 | 65.78 | 64.64 | 64.72 | 145,682,848 | -1.10(-1.68%) |
Jun 11, 2007 | 65.70 | 66.12 | 65.37 | 65.83 | 77,879,192 | +0.04(+0.06%) |
Jun 08, 2007 | 64.80 | 66.02 | 64.84 | 65.79 | 108,785,480 | +0.80(+1.23%) |
Jun 07, 2007 | 66.16 | 66.26 | 64.94 | 64.99 | 143,447,952 | -1.33(-2.00%) |
Jun 06, 2007 | 66.60 | 66.55 | 65.91 | 66.31 | 119,850,416 | -0.75(-1.11%) |
Jun 05, 2007 | 67.15 | 67.27 | 66.57 | 67.06 | 106,800,696 | -0.27(-0.40%) |
Jun 04, 2007 | 67.07 | 67.47 | 66.97 | 67.33 | 66,014,992 | +0.07(+0.11%) |
Jun 01, 2007 | 67.15 | 67.63 | 66.85 | 67.26 | 89,417,880 | +0.40(+0.59%) |
May 31, 2007 | 66.72 | 67.06 | 66.53 | 66.86 | 86,899,544 | +0.32(+0.48%) |
May 30, 2007 | 65.68 | 66.58 | 65.45 | 66.54 | 81,083,936 | +0.37(+0.56%) |
May 29, 2007 | 65.71 | 66.22 | 65.68 | 66.17 | 74,801,880 | +0.66(+1.01%) |
May 25, 2007 | 65.30 | 65.68 | 65.14 | 65.51 | 55,517,596 | +0.40(+0.61%) |
May 24, 2007 | 65.94 | 66.35 | 64.76 | 65.11 | 112,793,240 | -0.79(-1.20%) |
May 23, 2007 | 66.42 | 66.78 | 65.88 | 65.91 | 74,786,424 | -0.26(-0.40%) |
May 22, 2007 | 65.82 | 66.42 | 65.61 | 66.17 | 87,700,176 | +0.45(+0.69%) |
May 21, 2007 | 64.94 | 66.09 | 64.83 | 65.72 | 187,475,728 | +0.82(+1.26%) |
May 18, 2007 | 64.45 | 65.15 | 64.14 | 64.90 | 101,443,456 | +0.75(+1.18%) |
May 17, 2007 | 64.59 | 64.64 | 64.09 | 64.14 | 90,396,304 | -0.52(-0.80%) |
May 16, 2007 | 64.41 | 64.72 | 63.89 | 64.66 | 122,826,072 | +0.36(+0.56%) |
May 15, 2007 | 64.81 | 65.34 | 64.14 | 64.30 | 145,156,432 | -0.57(-0.88%) |
May 14, 2007 | 65.41 | 65.58 | 64.68 | 64.87 | 90,936,032 | -0.48(-0.73%) |
May 11, 2007 | 64.97 | 65.47 | 64.83 | 65.35 | 72,097,432 | +0.60(+0.93%) |
May 10, 2007 | 65.44 | 65.45 | 64.52 | 64.75 | 116,467,856 | -0.86(-1.31%) |
May 09, 2007 | 65.19 | 66.09 | 65.07 | 65.61 | 83,241,376 | +0.26(+0.40%) |
May 08, 2007 | 65.27 | 65.61 | 64.75 | 65.34 | 74,717,048 | -0.24(-0.36%) |
May 07, 2007 | 65.68 | 65.91 | 65.49 | 65.58 | 50,904,984 | -0.22(-0.34%) |
May 04, 2007 | 65.53 | 65.80 | 65.23 | 65.80 | 60,374,352 | +0.46(+0.70%) |
May 03, 2007 | 65.43 | 65.57 | 65.09 | 65.34 | 72,396,488 | +0.11(+0.17%) |
May 02, 2007 | 64.37 | 65.46 | 64.26 | 65.23 | 62,794,736 | +0.80(+1.24%) |
May 01, 2007 | 64.31 | 64.45 | 63.63 | 64.43 | 114,049,152 | +0.32(+0.50%) |
Apr 30, 2007 | 65.49 | 65.53 | 64.10 | 64.11 | 108,936,520 | -1.38(-2.11%) |
Apr 27, 2007 | 65.52 | 65.62 | 65.13 | 65.49 | 71,482,048 | -0.55(-0.83%) |
Apr 26, 2007 | 65.47 | 66.04 | 65.09 | 66.04 | 59,670,080 | +0.51(+0.78%) |
Apr 25, 2007 | 65.64 | 65.85 | 65.09 | 65.53 | 65,526,616 | +0.19(+0.29%) |
Apr 24, 2007 | 65.33 | 65.39 | 64.61 | 65.34 | 71,330,576 | +0.06(+0.10%) |
Apr 23, 2007 | 65.28 | 65.52 | 65.02 | 65.28 | 43,898,652 | -0.08(-0.12%) |
Apr 20, 2007 | 65.08 | 65.41 | 64.92 | 65.36 | 86,520,264 | +0.75(+1.17%) |
Apr 19, 2007 | 64.43 | 64.98 | 64.16 | 64.60 | 87,324,936 | -0.33(-0.51%) |
Apr 18, 2007 | 65.04 | 65.29 | 64.84 | 64.94 | 61,721,488 | -0.38(-0.58%) |
Apr 17, 2007 | 65.60 | 65.61 | 65.07 | 65.32 | 71,198,680 | -0.15(-0.23%) |
Apr 16, 2007 | 64.96 | 65.57 | 64.95 | 65.47 | 55,616,348 | +0.83(+1.29%) |
Apr 13, 2007 | 64.28 | 64.64 | 63.95 | 64.64 | 39,640,604 | +0.44(+0.69%) |
Apr 12, 2007 | 63.60 | 64.26 | 63.26 | 64.19 | 59,362,344 | +0.43(+0.67%) |
Apr 11, 2007 | 64.22 | 64.24 | 63.37 | 63.76 | 76,844,584 | -0.40(-0.62%) |
Apr 10, 2007 | 63.92 | 64.37 | 63.83 | 64.16 | 61,105,028 | +0.18(+0.29%) |
Apr 09, 2007 | 64.14 | 64.18 | 63.78 | 63.98 | 48,541,616 | +0.10(+0.16%) |
Apr 05, 2007 | 63.88 | 64.17 | 63.80 | 63.87 | 31,064,330 | -0.10(-0.16%) |
Apr 04, 2007 | 63.91 | 63.99 | 63.52 | 63.98 | 45,038,436 | +0.03(+0.05%) |
Apr 03, 2007 | 63.58 | 64.14 | 63.52 | 63.95 | 55,928,404 | +0.62(+0.98%) |