Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 62.74 | 63.62 | 61.83 | 62.27 | 334,423 | -0.43(-0.69%) |
Jun 28, 2007 | 63.48 | 63.90 | 62.71 | 62.71 | 425,531 | -1.08(-1.69%) |
Jun 27, 2007 | 62.18 | 63.79 | 62.11 | 63.79 | 993,164 | +1.02(+1.63%) |
Jun 26, 2007 | 63.21 | 63.66 | 62.48 | 62.76 | 776,279 | -0.44(-0.70%) |
Jun 25, 2007 | 64.17 | 64.26 | 62.81 | 63.21 | 500,469 | -0.96(-1.49%) |
Jun 22, 2007 | 64.15 | 64.51 | 63.68 | 64.17 | 649,412 | -0.24(-0.37%) |
Jun 21, 2007 | 63.62 | 64.63 | 63.03 | 64.40 | 430,817 | +0.45(+0.70%) |
Jun 20, 2007 | 65.86 | 65.86 | 63.94 | 63.95 | 631,066 | -1.36(-2.09%) |
Jun 19, 2007 | 64.57 | 65.35 | 64.36 | 65.32 | 439,990 | +0.51(+0.79%) |
Jun 18, 2007 | 65.26 | 65.45 | 64.49 | 64.80 | 455,848 | -0.42(-0.64%) |
Jun 15, 2007 | 65.17 | 65.55 | 64.71 | 65.22 | 567,789 | +1.07(+1.66%) |
Jun 14, 2007 | 64.32 | 64.57 | 63.68 | 64.15 | 265,548 | -0.25(-0.39%) |
Jun 13, 2007 | 64.08 | 64.65 | 63.46 | 64.40 | 477,303 | +0.72(+1.13%) |
Jun 12, 2007 | 64.18 | 64.69 | 63.53 | 63.68 | 666,825 | -0.97(-1.50%) |
Jun 11, 2007 | 65.55 | 65.61 | 64.42 | 64.65 | 455,381 | -1.29(-1.96%) |
Jun 08, 2007 | 64.54 | 66.11 | 64.33 | 65.95 | 457,247 | +0.91(+1.39%) |
Jun 07, 2007 | 66.18 | 66.35 | 64.66 | 65.04 | 628,734 | -1.47(-2.21%) |
Jun 06, 2007 | 66.25 | 67.05 | 66.03 | 66.51 | 513,062 | -0.17(-0.26%) |
Jun 05, 2007 | 65.32 | 68.35 | 66.67 | 66.68 | 365,829 | -2.03(-2.96%) |
Jun 04, 2007 | 67.76 | 68.96 | 67.68 | 68.71 | 561,570 | +0.86(+1.26%) |
Jun 01, 2007 | 68.31 | 68.35 | 66.86 | 67.86 | 470,618 | +0.19(+0.29%) |
May 31, 2007 | 67.99 | 68.18 | 67.06 | 67.66 | 559,238 | -0.03(-0.04%) |
May 30, 2007 | 66.06 | 67.84 | 66.06 | 67.69 | 421,488 | +1.04(+1.56%) |
May 29, 2007 | 66.06 | 66.65 | 65.55 | 66.65 | 745,340 | +1.77(+2.73%) |
May 25, 2007 | 65.03 | 65.50 | 64.26 | 64.88 | 530,942 | +0.38(+0.59%) |
May 24, 2007 | 65.34 | 65.41 | 63.59 | 64.50 | 736,944 | -1.04(-1.58%) |
May 23, 2007 | 66.42 | 67.02 | 65.46 | 65.54 | 320,741 | -0.59(-0.89%) |
May 22, 2007 | 66.38 | 66.96 | 65.69 | 66.12 | 476,059 | +0.38(+0.58%) |
May 21, 2007 | 65.41 | 66.73 | 65.41 | 65.74 | 483,522 | +0.14(+0.22%) |
May 18, 2007 | 66.73 | 66.89 | 65.53 | 65.60 | 689,525 | -1.13(-1.70%) |
May 17, 2007 | 67.54 | 67.71 | 66.69 | 66.73 | 508,709 | -1.45(-2.12%) |
May 16, 2007 | 69.41 | 69.41 | 67.77 | 68.18 | 591,265 | -0.83(-1.20%) |
May 15, 2007 | 71.61 | 71.70 | 68.82 | 69.01 | 743,940 | -2.73(-3.81%) |
May 14, 2007 | 71.72 | 72.15 | 71.39 | 71.74 | 706,627 | +0.82(+1.16%) |
May 11, 2007 | 71.03 | 71.20 | 70.60 | 70.92 | 465,954 | +0.53(+0.76%) |
May 10, 2007 | 69.67 | 70.90 | 69.57 | 70.39 | 874,227 | +0.07(+0.10%) |
May 09, 2007 | 68.85 | 70.36 | 68.85 | 70.31 | 669,935 | +1.23(+1.79%) |
May 08, 2007 | 68.24 | 69.17 | 68.11 | 69.08 | 441,078 | +0.28(+0.41%) |
May 07, 2007 | 69.18 | 69.21 | 68.47 | 68.80 | 413,248 | +0.16(+0.23%) |
May 04, 2007 | 68.66 | 69.08 | 67.90 | 68.64 | 559,393 | -0.19(-0.27%) |
May 03, 2007 | 69.01 | 69.23 | 68.57 | 68.82 | 231,033 | -0.02(-0.03%) |
May 02, 2007 | 67.90 | 69.02 | 67.52 | 68.84 | 323,695 | +0.78(+1.14%) |
May 01, 2007 | 68.19 | 69.90 | 67.50 | 68.06 | 734,767 | -0.02(-0.03%) |
Apr 30, 2007 | 66.94 | 68.98 | 66.94 | 68.08 | 699,319 | -0.86(-1.24%) |
Apr 27, 2007 | 68.68 | 69.14 | 68.36 | 68.94 | 276,120 | +0.16(+0.23%) |
Apr 26, 2007 | 68.28 | 69.14 | 67.93 | 68.78 | 302,862 | +0.35(+0.51%) |
Apr 25, 2007 | 68.56 | 68.89 | 67.93 | 68.43 | 992,076 | +0.38(+0.56%) |
Apr 24, 2007 | 67.46 | 68.36 | 66.81 | 68.05 | 1,054,887 | +0.75(+1.12%) |
Apr 23, 2007 | 65.97 | 67.32 | 65.97 | 67.30 | 379,355 | +1.17(+1.77%) |
Apr 20, 2007 | 66.41 | 66.50 | 65.79 | 66.13 | 340,642 | +1.04(+1.60%) |
Apr 19, 2007 | 64.87 | 65.19 | 63.82 | 65.08 | 287,470 | -0.51(-0.78%) |
Apr 18, 2007 | 65.58 | 66.00 | 65.54 | 65.60 | 239,895 | -0.23(-0.35%) |
Apr 17, 2007 | 64.92 | 65.85 | 64.76 | 65.83 | 313,745 | +0.86(+1.32%) |
Apr 16, 2007 | 65.45 | 65.70 | 64.63 | 64.98 | 270,990 | -0.06(-0.10%) |
Apr 13, 2007 | 64.38 | 65.06 | 63.86 | 65.04 | 448,696 | +0.57(+0.89%) |
Apr 12, 2007 | 63.39 | 65.25 | 63.39 | 64.47 | 260,573 | -0.81(-1.24%) |
Apr 11, 2007 | 64.64 | 65.75 | 64.64 | 65.28 | 650,345 | -0.53(-0.81%) |
Apr 10, 2007 | 65.35 | 65.90 | 64.96 | 65.81 | 225,281 | +0.43(+0.66%) |
Apr 09, 2007 | 65.25 | 65.68 | 64.88 | 65.38 | 210,511 | +0.08(+0.13%) |
Apr 05, 2007 | 65.64 | 65.72 | 65.22 | 65.30 | 201,338 | -0.32(-0.49%) |
Apr 04, 2007 | 65.83 | 65.85 | 64.76 | 65.62 | 391,948 | -0.08(-0.13%) |
Apr 03, 2007 | 65.25 | 65.77 | 64.78 | 65.70 | 254,821 | +0.69(+1.07%) |