Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 59.92 | 60.19 | 58.79 | 59.44 | 12,427,511 | -0.40(-0.66%) |
Jun 28, 2007 | 59.59 | 60.38 | 59.42 | 59.83 | 9,616,580 | +0.29(+0.49%) |
Jun 27, 2007 | 59.16 | 59.56 | 58.96 | 59.54 | 9,568,593 | +0.06(+0.09%) |
Jun 26, 2007 | 59.35 | 59.90 | 59.20 | 59.48 | 9,260,135 | +0.13(+0.22%) |
Jun 25, 2007 | 59.16 | 59.73 | 59.02 | 59.35 | 15,009,649 | +0.37(+0.63%) |
Jun 22, 2007 | 59.84 | 60.11 | 58.98 | 58.98 | 19,163,216 | -1.22(-2.03%) |
Jun 21, 2007 | 59.86 | 60.43 | 59.64 | 60.20 | 9,882,364 | +0.34(+0.57%) |
Jun 20, 2007 | 60.15 | 60.44 | 59.83 | 59.86 | 11,584,022 | -0.28(-0.47%) |
Jun 19, 2007 | 59.26 | 60.24 | 59.24 | 60.15 | 10,214,019 | +0.66(+1.11%) |
Jun 18, 2007 | 59.45 | 59.67 | 59.24 | 59.48 | 11,285,479 | +0.14(+0.23%) |
Jun 15, 2007 | 58.86 | 59.41 | 58.67 | 59.35 | 16,702,630 | +0.70(+1.19%) |
Jun 14, 2007 | 58.23 | 58.87 | 58.06 | 58.65 | 9,148,048 | +0.41(+0.71%) |
Jun 13, 2007 | 58.08 | 58.32 | 57.66 | 58.24 | 11,400,399 | +0.44(+0.76%) |
Jun 12, 2007 | 58.23 | 58.27 | 57.69 | 57.80 | 9,877,937 | -0.50(-0.85%) |
Jun 11, 2007 | 58.10 | 58.73 | 57.89 | 58.29 | 9,132,827 | +0.08(+0.15%) |
Jun 08, 2007 | 57.59 | 58.29 | 57.46 | 58.21 | 14,548,731 | +0.72(+1.25%) |
Jun 07, 2007 | 57.84 | 58.26 | 57.36 | 57.49 | 25,479,574 | -0.34(-0.60%) |
Jun 06, 2007 | 59.38 | 59.59 | 57.82 | 57.84 | 54,487,888 | -1.94(-3.24%) |
Jun 05, 2007 | 59.99 | 60.17 | 59.60 | 59.77 | 9,289,352 | -0.22(-0.37%) |
Jun 04, 2007 | 60.15 | 60.20 | 59.63 | 59.99 | 8,098,315 | -0.18(-0.29%) |
Jun 01, 2007 | 60.20 | 60.56 | 59.87 | 60.17 | 9,365,652 | -0.03(-0.06%) |
May 31, 2007 | 60.51 | 60.81 | 59.86 | 60.20 | 9,041,451 | -0.19(-0.31%) |
May 30, 2007 | 59.81 | 60.48 | 59.42 | 60.39 | 13,105,067 | +0.58(+0.96%) |
May 29, 2007 | 59.58 | 60.22 | 59.47 | 59.81 | 9,598,164 | +0.41(+0.69%) |
May 25, 2007 | 58.82 | 59.54 | 58.65 | 59.40 | 10,842,092 | +0.69(+1.18%) |
May 24, 2007 | 59.63 | 59.85 | 58.49 | 58.71 | 12,265,216 | -0.92(-1.54%) |
May 23, 2007 | 60.31 | 60.43 | 59.44 | 59.63 | 7,785,527 | -0.63(-1.05%) |
May 22, 2007 | 60.42 | 60.57 | 59.87 | 60.26 | 9,409,264 | -0.19(-0.32%) |
May 21, 2007 | 60.99 | 60.99 | 60.35 | 60.45 | 13,301,797 | -0.54(-0.88%) |
May 18, 2007 | 59.92 | 61.02 | 59.64 | 60.99 | 17,454,830 | +1.51(+2.54%) |
May 17, 2007 | 59.61 | 59.99 | 59.15 | 59.47 | 13,670,811 | -0.32(-0.53%) |
May 16, 2007 | 59.27 | 59.80 | 59.03 | 59.79 | 9,939,927 | +0.59(+0.99%) |
May 15, 2007 | 59.52 | 59.75 | 59.13 | 59.20 | 10,808,803 | -0.42(-0.70%) |
May 14, 2007 | 59.85 | 60.00 | 59.18 | 59.62 | 10,150,805 | -0.23(-0.39%) |
May 11, 2007 | 59.12 | 59.86 | 59.11 | 59.85 | 10,670,421 | +0.73(+1.24%) |
May 10, 2007 | 58.57 | 59.36 | 58.57 | 59.12 | 15,865,258 | +0.17(+0.29%) |
May 09, 2007 | 58.68 | 59.16 | 58.56 | 58.95 | 14,888,330 | +0.62(+1.06%) |
May 08, 2007 | 57.89 | 58.39 | 57.72 | 58.33 | 10,562,319 | +0.07(+0.13%) |
May 07, 2007 | 58.06 | 58.26 | 57.83 | 58.26 | 9,951,560 | +0.11(+0.19%) |
May 04, 2007 | 58.03 | 58.19 | 57.74 | 58.15 | 9,676,490 | +0.09(+0.16%) |
May 03, 2007 | 57.46 | 58.17 | 57.24 | 58.06 | 12,959,425 | +0.33(+0.57%) |
May 02, 2007 | 58.06 | 58.25 | 57.68 | 57.73 | 12,076,773 | -0.54(-0.92%) |
May 01, 2007 | 57.64 | 58.26 | 57.63 | 58.26 | 15,352,187 | +0.54(+0.94%) |
Apr 30, 2007 | 57.10 | 58.17 | 57.02 | 57.72 | 17,796,400 | +0.59(+1.03%) |
Apr 27, 2007 | 56.64 | 57.14 | 56.51 | 57.14 | 10,874,601 | +0.15(+0.27%) |
Apr 26, 2007 | 57.04 | 57.32 | 56.59 | 56.98 | 15,248,674 | -0.32(-0.55%) |
Apr 25, 2007 | 55.76 | 57.43 | 55.76 | 57.30 | 26,255,066 | +1.68(+3.02%) |
Apr 24, 2007 | 54.91 | 56.42 | 54.91 | 55.62 | 38,047,684 | +1.85(+3.45%) |
Apr 23, 2007 | 53.74 | 54.06 | 53.68 | 53.77 | 12,833,085 | +0.36(+0.67%) |
Apr 20, 2007 | 53.66 | 53.74 | 53.04 | 53.41 | 16,539,009 | +0.16(+0.31%) |
Apr 19, 2007 | 53.37 | 53.58 | 53.09 | 53.25 | 16,725,380 | -0.29(-0.54%) |
Apr 18, 2007 | 53.54 | 54.16 | 53.31 | 53.54 | 28,104,152 | -1.31(-2.39%) |
Apr 17, 2007 | 54.38 | 55.15 | 54.23 | 54.85 | 18,174,330 | +0.53(+0.98%) |
Apr 16, 2007 | 53.65 | 54.38 | 53.49 | 54.32 | 12,156,140 | +0.71(+1.32%) |
Apr 13, 2007 | 54.07 | 54.07 | 53.42 | 53.61 | 10,673,490 | -0.42(-0.77%) |
Apr 12, 2007 | 53.67 | 54.11 | 53.39 | 54.03 | 12,546,041 | +0.29(+0.54%) |
Apr 11, 2007 | 54.50 | 54.61 | 53.62 | 53.74 | 10,519,422 | -0.73(-1.35%) |
Apr 10, 2007 | 54.44 | 54.67 | 54.31 | 54.48 | 6,368,202 | -0.09(-0.17%) |
Apr 09, 2007 | 54.46 | 54.75 | 54.28 | 54.57 | 8,589,000 | +0.06(+0.10%) |
Apr 05, 2007 | 54.20 | 54.64 | 54.07 | 54.51 | 5,855,934 | +0.17(+0.32%) |
Apr 04, 2007 | 54.10 | 54.47 | 53.97 | 54.33 | 7,574,635 | +0.06(+0.11%) |
Apr 03, 2007 | 53.90 | 54.35 | 53.84 | 54.27 | 10,147,617 | +0.50(+0.93%) |