Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 61.08 | 62.03 | 59.97 | 60.35 | 16,619,067 | -0.43(-0.71%) |
Jun 28, 2007 | 61.95 | 62.40 | 60.55 | 60.78 | 13,771,482 | -1.01(-1.63%) |
Jun 27, 2007 | 60.72 | 62.06 | 60.43 | 61.79 | 18,583,228 | +0.48(+0.79%) |
Jun 26, 2007 | 61.81 | 62.20 | 61.01 | 61.30 | 17,746,418 | -0.62(-1.00%) |
Jun 25, 2007 | 62.95 | 62.86 | 61.57 | 61.92 | 27,500,934 | -1.45(-2.29%) |
Jun 22, 2007 | 61.10 | 63.37 | 60.74 | 63.37 | 78,492,648 | +2.44(+4.01%) |
Jun 21, 2007 | 60.46 | 61.22 | 59.95 | 60.93 | 13,516,630 | +0.71(+1.18%) |
Jun 20, 2007 | 60.42 | 60.75 | 59.27 | 60.22 | 16,341,315 | -0.72(-1.18%) |
Jun 19, 2007 | 60.71 | 61.57 | 60.28 | 60.94 | 11,232,446 | +0.23(+0.37%) |
Jun 18, 2007 | 59.93 | 60.86 | 59.41 | 60.71 | 10,560,056 | +0.60(+1.00%) |
Jun 15, 2007 | 60.35 | 60.64 | 60.02 | 60.10 | 13,530,705 | +0.26(+0.44%) |
Jun 14, 2007 | 58.28 | 60.00 | 58.28 | 59.84 | 10,382,704 | +1.61(+2.77%) |
Jun 13, 2007 | 56.45 | 58.39 | 56.04 | 58.23 | 12,333,437 | +2.29(+4.09%) |
Jun 12, 2007 | 56.64 | 57.55 | 55.88 | 55.94 | 10,421,693 | -1.02(-1.80%) |
Jun 11, 2007 | 55.60 | 57.63 | 55.60 | 56.96 | 10,038,697 | +1.01(+1.80%) |
Jun 08, 2007 | 55.06 | 56.13 | 55.02 | 55.96 | 12,314,912 | +0.70(+1.26%) |
Jun 07, 2007 | 56.41 | 57.06 | 55.26 | 55.26 | 11,514,211 | -1.42(-2.51%) |
Jun 06, 2007 | 55.96 | 57.15 | 56.09 | 56.68 | 13,167,420 | +0.41(+0.73%) |
Jun 05, 2007 | 56.80 | 56.99 | 55.86 | 56.27 | 10,327,440 | -0.61(-1.07%) |
Jun 04, 2007 | 55.15 | 57.12 | 55.07 | 56.88 | 10,085,677 | +1.33(+2.39%) |
Jun 01, 2007 | 55.56 | 56.35 | 55.21 | 55.55 | 11,570,492 | +0.23(+0.41%) |
May 31, 2007 | 56.66 | 57.04 | 55.23 | 55.32 | 15,859,449 | -1.45(-2.55%) |
May 30, 2007 | 55.05 | 56.77 | 55.05 | 56.77 | 9,586,429 | +1.44(+2.61%) |
May 29, 2007 | 56.03 | 56.25 | 55.00 | 55.33 | 10,241,302 | -0.97(-1.72%) |
May 25, 2007 | 56.27 | 56.77 | 55.64 | 56.30 | 7,849,931 | +0.28(+0.49%) |
May 24, 2007 | 57.25 | 57.70 | 55.61 | 56.02 | 12,119,763 | -1.24(-2.17%) |
May 23, 2007 | 56.34 | 58.14 | 56.20 | 57.26 | 12,779,351 | +1.06(+1.88%) |
May 22, 2007 | 57.26 | 57.35 | 55.92 | 56.20 | 10,477,327 | -0.73(-1.29%) |
May 21, 2007 | 56.62 | 57.55 | 56.16 | 56.94 | 14,072,311 | +0.53(+0.93%) |
May 18, 2007 | 56.00 | 56.59 | 55.76 | 56.41 | 13,614,116 | +0.49(+0.88%) |
May 17, 2007 | 54.17 | 56.25 | 54.14 | 55.92 | 15,566,509 | +1.57(+2.89%) |
May 16, 2007 | 53.65 | 54.39 | 53.11 | 54.35 | 10,663,803 | +0.70(+1.31%) |
May 15, 2007 | 52.96 | 54.61 | 52.76 | 53.65 | 11,699,192 | +0.55(+1.03%) |
May 14, 2007 | 52.84 | 53.60 | 52.82 | 53.10 | 8,169,742 | +0.26(+0.48%) |
May 11, 2007 | 52.15 | 52.98 | 51.61 | 52.84 | 9,784,703 | +1.04(+2.00%) |
May 10, 2007 | 52.83 | 53.21 | 51.73 | 51.81 | 7,918,596 | -1.02(-1.92%) |
May 09, 2007 | 52.74 | 53.14 | 51.91 | 52.82 | 11,379,953 | -0.20(-0.38%) |
May 08, 2007 | 53.17 | 53.26 | 52.25 | 53.02 | 9,614,585 | -0.26(-0.49%) |
May 07, 2007 | 52.93 | 53.43 | 52.65 | 53.28 | 8,599,536 | +0.28(+0.52%) |
May 04, 2007 | 53.12 | 53.99 | 52.69 | 53.01 | 12,595,508 | -0.11(-0.21%) |
May 03, 2007 | 52.54 | 53.35 | 52.35 | 53.12 | 11,377,828 | +0.58(+1.10%) |
May 02, 2007 | 52.68 | 53.19 | 52.02 | 52.54 | 13,195,722 | +0.09(+0.18%) |
May 01, 2007 | 52.50 | 52.96 | 51.37 | 52.45 | 13,252,908 | +0.00(+0.00%) |
Apr 30, 2007 | 53.99 | 54.07 | 52.30 | 52.45 | 14,072,290 | -1.29(-2.39%) |
Apr 27, 2007 | 53.62 | 54.58 | 53.06 | 53.74 | 9,804,716 | +0.07(+0.13%) |
Apr 26, 2007 | 53.87 | 54.01 | 53.20 | 53.67 | 9,633,381 | -0.23(-0.44%) |
Apr 25, 2007 | 53.14 | 54.45 | 53.08 | 53.90 | 13,816,273 | +0.76(+1.43%) |
Apr 24, 2007 | 52.61 | 53.27 | 52.22 | 53.14 | 11,901,868 | +0.18(+0.34%) |
Apr 23, 2007 | 53.54 | 54.35 | 52.80 | 52.96 | 14,974,490 | -0.48(-0.90%) |
Apr 20, 2007 | 53.75 | 54.88 | 52.59 | 53.45 | 22,927,668 | +0.65(+1.22%) |
Apr 19, 2007 | 52.93 | 52.96 | 52.18 | 52.80 | 16,960,214 | -0.42(-0.79%) |
Apr 18, 2007 | 54.43 | 54.49 | 52.81 | 53.22 | 22,189,164 | -1.84(-3.34%) |
Apr 17, 2007 | 55.17 | 55.59 | 54.88 | 55.06 | 17,166,604 | -0.05(-0.09%) |
Apr 16, 2007 | 54.17 | 55.42 | 53.51 | 55.11 | 19,102,278 | +1.12(+2.07%) |
Apr 13, 2007 | 53.43 | 54.18 | 53.12 | 53.99 | 11,931,013 | +0.49(+0.92%) |
Apr 12, 2007 | 51.90 | 53.55 | 51.42 | 53.50 | 13,192,323 | +1.65(+3.18%) |
Apr 11, 2007 | 51.58 | 52.56 | 51.53 | 51.86 | 13,613,046 | -0.10(-0.19%) |
Apr 10, 2007 | 50.90 | 52.00 | 50.86 | 51.96 | 11,663,018 | +1.11(+2.18%) |
Apr 09, 2007 | 51.15 | 51.61 | 50.75 | 50.85 | 8,851,793 | -0.19(-0.38%) |
Apr 05, 2007 | 50.60 | 51.42 | 50.44 | 51.04 | 9,931,920 | +0.32(+0.63%) |
Apr 04, 2007 | 49.90 | 50.82 | 49.74 | 50.72 | 9,152,077 | +0.31(+0.62%) |
Apr 03, 2007 | 50.13 | 50.58 | 49.78 | 50.41 | 8,764,310 | +0.09(+0.18%) |