Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 66.88 | 67.34 | 66.12 | 66.36 | 137,774,336 | -0.37(-0.55%) |
Jun 28, 2007 | 66.76 | 67.34 | 66.63 | 66.73 | 109,851,192 | -0.10(-0.16%) |
Jun 27, 2007 | 65.31 | 66.91 | 65.19 | 66.83 | 159,587,504 | +1.45(+2.21%) |
Jun 26, 2007 | 66.13 | 66.33 | 65.38 | 65.38 | 114,309,360 | -0.60(-0.91%) |
Jun 25, 2007 | 66.24 | 66.75 | 65.59 | 65.98 | 135,899,632 | -0.34(-0.52%) |
Jun 22, 2007 | 66.60 | 66.77 | 65.83 | 66.33 | 117,500,576 | -0.46(-0.68%) |
Jun 21, 2007 | 66.24 | 66.86 | 65.85 | 66.78 | 121,405,512 | +0.45(+0.68%) |
Jun 20, 2007 | 67.65 | 67.72 | 66.33 | 66.33 | 108,671,608 | -1.17(-1.73%) |
Jun 19, 2007 | 67.04 | 67.60 | 66.78 | 67.50 | 81,983,440 | +0.18(+0.26%) |
Jun 18, 2007 | 67.65 | 67.69 | 66.95 | 67.33 | 75,186,688 | -0.13(-0.19%) |
Jun 15, 2007 | 67.42 | 67.74 | 67.24 | 67.45 | 104,652,648 | +0.79(+1.19%) |
Jun 14, 2007 | 66.29 | 66.93 | 66.29 | 66.66 | 99,329,496 | +0.60(+0.91%) |
Jun 13, 2007 | 65.50 | 66.37 | 65.38 | 66.06 | 150,908,080 | +0.86(+1.33%) |
Jun 12, 2007 | 65.85 | 66.26 | 65.12 | 65.20 | 144,622,272 | -1.11(-1.68%) |
Jun 11, 2007 | 66.18 | 66.61 | 65.85 | 66.31 | 77,312,232 | +0.04(+0.06%) |
Jun 08, 2007 | 65.28 | 66.50 | 65.32 | 66.27 | 107,993,520 | +0.81(+1.23%) |
Jun 07, 2007 | 66.65 | 66.75 | 65.41 | 65.46 | 142,403,648 | -1.34(-2.00%) |
Jun 06, 2007 | 67.09 | 67.04 | 66.39 | 66.80 | 118,977,904 | -0.75(-1.11%) |
Jun 05, 2007 | 67.64 | 67.77 | 67.05 | 67.55 | 106,023,192 | -0.27(-0.40%) |
Jun 04, 2007 | 67.57 | 67.97 | 67.46 | 67.82 | 65,534,404 | +0.07(+0.11%) |
Jun 01, 2007 | 67.64 | 68.13 | 67.34 | 67.75 | 88,766,920 | +0.40(+0.59%) |
May 31, 2007 | 67.21 | 67.55 | 67.01 | 67.35 | 86,266,912 | +0.32(+0.48%) |
May 30, 2007 | 66.17 | 67.07 | 65.93 | 67.03 | 80,493,648 | +0.38(+0.56%) |
May 29, 2007 | 66.19 | 66.70 | 66.17 | 66.65 | 74,257,328 | +0.66(+1.01%) |
May 25, 2007 | 65.78 | 66.16 | 65.62 | 65.99 | 55,113,428 | +0.40(+0.61%) |
May 24, 2007 | 66.42 | 66.84 | 65.24 | 65.59 | 111,972,104 | -0.80(-1.20%) |
May 23, 2007 | 66.91 | 67.27 | 66.37 | 66.39 | 74,241,976 | -0.26(-0.40%) |
May 22, 2007 | 66.30 | 66.90 | 66.09 | 66.65 | 87,061,720 | +0.46(+0.69%) |
May 21, 2007 | 65.41 | 66.57 | 65.31 | 66.20 | 186,110,896 | +0.82(+1.26%) |
May 18, 2007 | 64.93 | 65.63 | 64.61 | 65.37 | 100,704,944 | +0.76(+1.18%) |
May 17, 2007 | 65.06 | 65.12 | 64.56 | 64.61 | 89,738,224 | -0.52(-0.80%) |
May 16, 2007 | 64.88 | 65.19 | 64.36 | 65.13 | 121,931,904 | +0.36(+0.56%) |
May 15, 2007 | 65.29 | 65.81 | 64.61 | 64.77 | 144,099,696 | -0.58(-0.88%) |
May 14, 2007 | 65.89 | 66.06 | 65.16 | 65.35 | 90,274,024 | -0.48(-0.73%) |
May 11, 2007 | 65.45 | 65.95 | 65.31 | 65.83 | 71,572,560 | +0.61(+0.93%) |
May 10, 2007 | 65.92 | 65.93 | 64.99 | 65.22 | 115,619,968 | -0.86(-1.31%) |
May 09, 2007 | 65.67 | 66.57 | 65.55 | 66.09 | 82,635,384 | +0.26(+0.40%) |
May 08, 2007 | 65.75 | 66.09 | 65.22 | 65.82 | 74,173,112 | -0.24(-0.36%) |
May 07, 2007 | 66.17 | 66.39 | 65.97 | 66.06 | 50,534,396 | -0.22(-0.34%) |
May 04, 2007 | 66.01 | 66.29 | 65.71 | 66.29 | 59,934,828 | +0.46(+0.70%) |
May 03, 2007 | 65.91 | 66.05 | 65.57 | 65.82 | 71,869,448 | +0.11(+0.17%) |
May 02, 2007 | 64.85 | 65.94 | 64.73 | 65.71 | 62,337,592 | +0.81(+1.24%) |
May 01, 2007 | 64.78 | 64.92 | 64.09 | 64.90 | 113,218,880 | +0.32(+0.50%) |
Apr 30, 2007 | 65.97 | 66.01 | 64.57 | 64.58 | 108,143,464 | -1.39(-2.11%) |
Apr 27, 2007 | 66.00 | 66.10 | 65.61 | 65.97 | 70,961,664 | -0.55(-0.83%) |
Apr 26, 2007 | 65.95 | 66.53 | 65.57 | 66.53 | 59,235,680 | +0.51(+0.78%) |
Apr 25, 2007 | 66.12 | 66.33 | 65.57 | 66.01 | 65,049,580 | +0.19(+0.29%) |
Apr 24, 2007 | 65.81 | 65.87 | 65.09 | 65.82 | 70,811,288 | +0.06(+0.10%) |
Apr 23, 2007 | 65.76 | 66.00 | 65.49 | 65.76 | 43,579,072 | -0.08(-0.12%) |
Apr 20, 2007 | 65.56 | 65.89 | 65.40 | 65.84 | 85,890,400 | +0.76(+1.17%) |
Apr 19, 2007 | 64.90 | 65.45 | 64.63 | 65.08 | 86,689,216 | -0.34(-0.51%) |
Apr 18, 2007 | 65.52 | 65.77 | 65.32 | 65.41 | 61,272,156 | -0.38(-0.58%) |
Apr 17, 2007 | 66.08 | 66.09 | 65.54 | 65.80 | 70,680,352 | -0.15(-0.23%) |
Apr 16, 2007 | 65.44 | 66.05 | 65.43 | 65.95 | 55,211,464 | +0.84(+1.29%) |
Apr 13, 2007 | 64.75 | 65.11 | 64.41 | 65.11 | 39,352,024 | +0.45(+0.69%) |
Apr 12, 2007 | 64.06 | 64.73 | 63.73 | 64.66 | 58,930,184 | +0.43(+0.67%) |
Apr 11, 2007 | 64.69 | 64.71 | 63.83 | 64.23 | 76,285,152 | -0.40(-0.62%) |
Apr 10, 2007 | 64.39 | 64.84 | 64.29 | 64.63 | 60,660,184 | +0.18(+0.29%) |
Apr 09, 2007 | 64.61 | 64.65 | 64.25 | 64.45 | 48,188,236 | +0.10(+0.16%) |
Apr 05, 2007 | 64.35 | 64.64 | 64.27 | 64.34 | 30,838,182 | -0.10(-0.16%) |
Apr 04, 2007 | 64.37 | 64.46 | 63.99 | 64.45 | 44,710,560 | +0.03(+0.05%) |
Apr 03, 2007 | 64.05 | 64.61 | 63.99 | 64.41 | 55,521,244 | +0.62(+0.98%) |