Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 63.70 | 64.69 | 62.33 | 62.72 | 4,914,443 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.74 | 63.42 | 63.70 | 5,228,982 | +0.70(+1.10%) |
Jun 27, 2007 | 62.93 | 63.05 | 61.89 | 63.01 | 5,206,733 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.39 | 63.01 | 6,359,338 | -0.47(-0.74%) |
Jun 25, 2007 | 64.31 | 64.47 | 63.41 | 63.49 | 3,817,327 | -0.50(-0.79%) |
Jun 22, 2007 | 64.46 | 64.91 | 63.83 | 63.99 | 4,497,487 | -0.70(-1.08%) |
Jun 21, 2007 | 64.34 | 65.10 | 63.64 | 64.69 | 3,780,734 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.33 | 64.34 | 3,789,739 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.85 | 65.28 | 3,226,818 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,619,274 | +0.88(+1.36%) |
Jun 15, 2007 | 64.68 | 65.27 | 64.54 | 64.57 | 5,046,649 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.86 | 64.21 | 64.30 | 3,225,318 | -0.18(-0.27%) |
Jun 13, 2007 | 63.81 | 64.48 | 63.30 | 64.48 | 3,348,382 | +0.75(+1.18%) |
Jun 12, 2007 | 63.74 | 64.33 | 63.64 | 63.73 | 4,241,601 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.64 | 63.65 | 64.42 | 3,595,868 | +0.46(+0.73%) |
Jun 08, 2007 | 63.61 | 63.96 | 63.14 | 63.96 | 3,745,447 | +0.32(+0.50%) |
Jun 07, 2007 | 63.56 | 64.07 | 63.40 | 63.64 | 6,322,066 | -0.02(-0.03%) |
Jun 06, 2007 | 63.52 | 63.92 | 63.21 | 63.65 | 4,676,594 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.25 | 63.87 | 3,381,767 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,655,237 | -0.20(-0.31%) |
Jun 01, 2007 | 63.88 | 64.34 | 63.68 | 64.09 | 4,230,970 | +0.30(+0.46%) |
May 31, 2007 | 63.97 | 64.35 | 63.45 | 63.79 | 3,697,065 | -0.18(-0.27%) |
May 30, 2007 | 63.78 | 64.03 | 62.64 | 63.97 | 2,913,735 | +0.18(+0.29%) |
May 29, 2007 | 63.00 | 63.93 | 62.79 | 63.78 | 3,137,396 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.07 | 62.30 | 62.99 | 2,226,918 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.73 | 62.81 | 4,170,307 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.78 | 5,451,914 | +0.92(+1.46%) |
May 22, 2007 | 62.62 | 63.15 | 62.01 | 62.86 | 2,417,033 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.30 | 2,690,961 | +0.38(+0.62%) |
May 18, 2007 | 61.46 | 62.05 | 61.46 | 61.92 | 3,082,868 | +0.45(+0.73%) |
May 17, 2007 | 61.55 | 61.79 | 61.34 | 61.47 | 3,796,242 | -0.08(-0.13%) |
May 16, 2007 | 61.94 | 61.94 | 61.34 | 61.55 | 3,605,142 | +0.15(+0.25%) |
May 15, 2007 | 61.63 | 62.22 | 61.28 | 61.40 | 4,054,002 | -0.23(-0.38%) |
May 14, 2007 | 61.73 | 61.81 | 61.03 | 61.63 | 3,467,932 | -0.10(-0.16%) |
May 11, 2007 | 61.37 | 61.81 | 61.13 | 61.73 | 3,647,039 | +0.84(+1.38%) |
May 10, 2007 | 60.53 | 61.77 | 59.84 | 60.89 | 6,478,619 | +0.67(+1.12%) |
May 09, 2007 | 60.13 | 60.62 | 59.87 | 60.22 | 2,434,027 | -0.06(-0.11%) |
May 08, 2007 | 59.57 | 60.41 | 59.38 | 60.28 | 3,032,142 | +0.06(+0.11%) |
May 07, 2007 | 59.57 | 60.23 | 59.43 | 60.22 | 3,701,964 | +0.70(+1.18%) |
May 04, 2007 | 59.89 | 59.95 | 59.27 | 59.51 | 3,123,989 | -0.06(-0.09%) |
May 03, 2007 | 59.29 | 59.76 | 59.11 | 59.57 | 2,589,484 | +0.28(+0.47%) |
May 02, 2007 | 59.12 | 59.46 | 58.81 | 59.29 | 4,366,417 | +0.33(+0.56%) |
May 01, 2007 | 59.38 | 59.53 | 58.53 | 58.96 | 4,883,907 | -0.42(-0.70%) |
Apr 30, 2007 | 59.96 | 60.50 | 59.34 | 59.38 | 4,449,638 | -0.52(-0.87%) |
Apr 27, 2007 | 59.76 | 60.27 | 59.06 | 59.90 | 5,198,506 | -0.46(-0.77%) |
Apr 26, 2007 | 58.80 | 60.71 | 58.78 | 60.36 | 7,739,038 | +1.23(+2.08%) |
Apr 25, 2007 | 58.17 | 59.26 | 57.79 | 59.13 | 7,420,438 | +1.58(+2.75%) |
Apr 24, 2007 | 56.59 | 57.56 | 56.40 | 57.55 | 7,896,635 | +1.37(+2.43%) |
Apr 23, 2007 | 57.93 | 57.93 | 56.16 | 56.18 | 11,686,444 | -2.03(-3.49%) |
Apr 20, 2007 | 58.80 | 59.48 | 57.23 | 58.21 | 19,447,550 | -3.63(-5.87%) |
Apr 19, 2007 | 61.57 | 62.49 | 61.26 | 61.84 | 5,226,781 | -0.27(-0.44%) |
Apr 18, 2007 | 61.66 | 62.51 | 61.17 | 62.11 | 4,487,605 | +0.45(+0.73%) |
Apr 17, 2007 | 61.41 | 61.89 | 60.87 | 61.66 | 4,569,451 | +0.65(+1.06%) |
Apr 16, 2007 | 60.26 | 61.49 | 60.17 | 61.02 | 3,772,230 | +1.00(+1.67%) |
Apr 13, 2007 | 59.09 | 60.05 | 59.07 | 60.02 | 4,734,506 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.57 | 59.03 | 3,078,112 | -0.07(-0.12%) |
Apr 11, 2007 | 59.04 | 59.52 | 58.91 | 59.10 | 4,091,087 | -0.07(-0.12%) |
Apr 10, 2007 | 58.72 | 59.30 | 58.47 | 59.18 | 3,068,985 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.92 | 58.42 | 58.71 | 2,603,739 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.75 | 57.95 | 58.66 | 5,653,172 | +0.06(+0.11%) |
Apr 04, 2007 | 59.54 | 59.59 | 58.43 | 58.59 | 5,592,160 | -0.86(-1.45%) |
Apr 03, 2007 | 59.14 | 60.09 | 58.97 | 59.46 | 5,218,739 | +0.63(+1.07%) |