Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 63.38 | 63.91 | 62.36 | 62.66 | 3,252,673 | -0.72(-1.13%) |
Jun 28, 2007 | 63.57 | 64.16 | 63.16 | 63.38 | 3,105,263 | -0.20(-0.31%) |
Jun 27, 2007 | 61.91 | 63.62 | 61.69 | 63.57 | 4,578,560 | +1.32(+2.12%) |
Jun 26, 2007 | 62.53 | 63.25 | 62.11 | 62.25 | 2,885,959 | -0.29(-0.47%) |
Jun 25, 2007 | 63.20 | 63.84 | 62.23 | 62.55 | 3,929,288 | -0.77(-1.21%) |
Jun 22, 2007 | 64.17 | 64.53 | 63.31 | 63.31 | 5,528,010 | -1.09(-1.69%) |
Jun 21, 2007 | 63.78 | 64.43 | 63.32 | 64.40 | 2,631,817 | +0.63(+0.98%) |
Jun 20, 2007 | 64.14 | 64.46 | 63.78 | 63.78 | 3,799,334 | -0.28(-0.44%) |
Jun 19, 2007 | 62.86 | 64.14 | 62.86 | 64.06 | 5,202,231 | +0.03(+0.05%) |
Jun 18, 2007 | 64.63 | 64.78 | 63.67 | 64.02 | 5,504,131 | -0.79(-1.21%) |
Jun 15, 2007 | 64.91 | 65.49 | 64.34 | 64.81 | 7,150,936 | +0.61(+0.95%) |
Jun 14, 2007 | 64.46 | 64.83 | 64.03 | 64.20 | 4,708,445 | -0.44(-0.68%) |
Jun 13, 2007 | 64.52 | 64.80 | 63.68 | 64.64 | 4,363,904 | +0.32(+0.50%) |
Jun 12, 2007 | 65.32 | 65.49 | 64.32 | 64.32 | 6,515,581 | -1.00(-1.54%) |
Jun 11, 2007 | 64.49 | 65.69 | 64.31 | 65.32 | 5,284,273 | +0.87(+1.35%) |
Jun 08, 2007 | 63.32 | 64.52 | 63.32 | 64.45 | 8,002,055 | +1.19(+1.88%) |
Jun 07, 2007 | 63.58 | 64.19 | 62.49 | 63.26 | 5,865,805 | -0.34(-0.54%) |
Jun 06, 2007 | 63.13 | 63.96 | 62.85 | 63.60 | 5,555,300 | +0.37(+0.58%) |
Jun 05, 2007 | 62.61 | 63.31 | 62.55 | 63.23 | 4,340,025 | +0.47(+0.75%) |
Jun 04, 2007 | 62.97 | 63.26 | 62.55 | 62.76 | 3,169,097 | -0.21(-0.33%) |
Jun 01, 2007 | 62.49 | 63.12 | 61.73 | 62.97 | 4,087,589 | +0.70(+1.13%) |
May 31, 2007 | 61.97 | 62.52 | 61.97 | 62.26 | 4,413,368 | +0.37(+0.60%) |
May 30, 2007 | 61.15 | 61.91 | 60.77 | 61.89 | 4,257,301 | +0.21(+0.35%) |
May 29, 2007 | 60.31 | 61.76 | 60.50 | 61.68 | 5,900,694 | +1.47(+2.44%) |
May 25, 2007 | 60.29 | 60.47 | 59.82 | 60.21 | 2,219,903 | +0.15(+0.24%) |
May 24, 2007 | 60.97 | 61.21 | 59.57 | 60.07 | 4,469,654 | -0.84(-1.37%) |
May 23, 2007 | 61.50 | 61.68 | 60.86 | 60.90 | 4,387,783 | -0.32(-0.53%) |
May 22, 2007 | 60.27 | 61.30 | 60.09 | 61.23 | 4,428,719 | +0.84(+1.39%) |
May 21, 2007 | 60.96 | 61.07 | 60.32 | 60.39 | 4,469,654 | -0.57(-0.94%) |
May 18, 2007 | 61.47 | 61.68 | 60.83 | 60.96 | 4,033,861 | -0.46(-0.74%) |
May 17, 2007 | 60.97 | 61.67 | 60.55 | 61.42 | 4,757,909 | +0.26(+0.43%) |
May 16, 2007 | 61.49 | 61.75 | 60.45 | 61.16 | 4,852,573 | -0.22(-0.35%) |
May 15, 2007 | 62.11 | 62.56 | 60.98 | 61.37 | 4,797,992 | -0.71(-1.15%) |
May 14, 2007 | 62.85 | 63.84 | 61.94 | 62.09 | 8,650,202 | -0.80(-1.27%) |
May 11, 2007 | 62.03 | 63.04 | 60.27 | 62.89 | 16,147,385 | +4.50(+7.70%) |
May 10, 2007 | 59.45 | 59.91 | 58.28 | 58.39 | 6,193,213 | -1.06(-1.78%) |
May 09, 2007 | 59.19 | 59.98 | 59.04 | 59.44 | 3,714,904 | -0.21(-0.35%) |
May 08, 2007 | 59.36 | 60.09 | 58.76 | 59.65 | 5,265,340 | +0.09(+0.16%) |
May 07, 2007 | 59.57 | 60.16 | 59.13 | 59.56 | 7,253,275 | -0.81(-1.35%) |
May 04, 2007 | 61.09 | 61.22 | 60.08 | 60.38 | 4,048,359 | -0.72(-1.17%) |
May 03, 2007 | 60.42 | 61.31 | 60.32 | 61.09 | 5,742,922 | +0.67(+1.11%) |
May 02, 2007 | 60.56 | 61.24 | 60.21 | 60.42 | 5,846,967 | +0.32(+0.53%) |
May 01, 2007 | 60.68 | 61.14 | 59.23 | 60.11 | 8,050,666 | -0.49(-0.80%) |
Apr 30, 2007 | 61.44 | 62.03 | 60.49 | 60.59 | 4,602,951 | -0.61(-1.00%) |
Apr 27, 2007 | 60.86 | 62.08 | 60.85 | 61.21 | 3,914,465 | +0.38(+0.62%) |
Apr 26, 2007 | 62.50 | 62.56 | 60.66 | 60.83 | 6,722,818 | -1.40(-2.25%) |
Apr 25, 2007 | 62.60 | 62.73 | 61.39 | 62.23 | 6,751,814 | -0.07(-0.11%) |
Apr 24, 2007 | 64.42 | 64.42 | 62.24 | 62.30 | 6,909,586 | -1.89(-2.94%) |
Apr 23, 2007 | 65.18 | 65.22 | 64.05 | 64.19 | 3,818,949 | -1.00(-1.53%) |
Apr 20, 2007 | 65.37 | 65.64 | 65.02 | 65.18 | 3,838,564 | +0.24(+0.37%) |
Apr 19, 2007 | 65.35 | 65.95 | 64.80 | 64.94 | 3,229,647 | -0.56(-0.85%) |
Apr 18, 2007 | 65.45 | 66.13 | 65.13 | 65.50 | 2,688,956 | +0.05(+0.07%) |
Apr 17, 2007 | 65.52 | 65.96 | 65.02 | 65.45 | 2,650,579 | -0.06(-0.10%) |
Apr 16, 2007 | 64.69 | 66.25 | 64.67 | 65.52 | 4,511,443 | +0.85(+1.31%) |
Apr 13, 2007 | 65.11 | 65.13 | 64.61 | 64.67 | 1,692,004 | -0.22(-0.34%) |
Apr 12, 2007 | 64.57 | 65.04 | 64.04 | 64.88 | 2,903,433 | +0.33(+0.52%) |
Apr 11, 2007 | 64.48 | 64.98 | 63.82 | 64.55 | 3,185,300 | +0.00(+0.00%) |
Apr 10, 2007 | 64.64 | 65.29 | 64.31 | 64.55 | 2,312,860 | +0.00(+0.00%) |
Apr 09, 2007 | 65.08 | 65.42 | 64.28 | 64.55 | 2,294,951 | -0.35(-0.54%) |
Apr 05, 2007 | 65.31 | 65.56 | 64.81 | 64.90 | 2,550,799 | -0.42(-0.65%) |
Apr 04, 2007 | 64.67 | 65.81 | 64.61 | 65.32 | 5,860,074 | +0.73(+1.13%) |
Apr 03, 2007 | 63.83 | 64.69 | 63.65 | 64.60 | 5,684,077 | +0.82(+1.29%) |