Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 61.02 | 61.53 | 60.04 | 60.32 | 3,378,474 | -0.69(-1.13%) |
Jun 28, 2007 | 61.21 | 61.77 | 60.81 | 61.02 | 3,225,362 | -0.19(-0.31%) |
Jun 27, 2007 | 59.61 | 61.25 | 59.39 | 61.21 | 4,755,641 | +1.27(+2.12%) |
Jun 26, 2007 | 60.20 | 60.90 | 59.80 | 59.93 | 2,997,577 | -0.28(-0.47%) |
Jun 25, 2007 | 60.85 | 61.46 | 59.91 | 60.22 | 4,081,257 | -0.74(-1.21%) |
Jun 22, 2007 | 61.79 | 62.12 | 60.96 | 60.96 | 5,741,812 | -1.05(-1.69%) |
Jun 21, 2007 | 61.40 | 62.03 | 60.96 | 62.01 | 2,733,606 | +0.60(+0.98%) |
Jun 20, 2007 | 61.75 | 62.06 | 61.40 | 61.40 | 3,946,278 | -0.27(-0.44%) |
Jun 19, 2007 | 60.52 | 61.75 | 60.52 | 61.67 | 5,403,433 | +0.03(+0.05%) |
Jun 18, 2007 | 62.22 | 62.37 | 61.30 | 61.64 | 5,717,010 | -0.76(-1.21%) |
Jun 15, 2007 | 62.49 | 63.06 | 61.95 | 62.40 | 7,427,506 | +0.59(+0.95%) |
Jun 14, 2007 | 62.06 | 62.41 | 61.64 | 61.81 | 4,890,550 | -0.42(-0.68%) |
Jun 13, 2007 | 62.12 | 62.39 | 61.31 | 62.23 | 4,532,683 | +0.31(+0.50%) |
Jun 12, 2007 | 62.89 | 63.06 | 61.92 | 61.92 | 6,767,579 | -0.97(-1.54%) |
Jun 11, 2007 | 62.08 | 63.25 | 61.92 | 62.89 | 5,488,648 | +0.84(+1.35%) |
Jun 08, 2007 | 60.96 | 62.12 | 60.96 | 62.05 | 8,311,543 | +1.15(+1.88%) |
Jun 07, 2007 | 61.21 | 61.80 | 60.17 | 60.90 | 6,092,672 | -0.33(-0.54%) |
Jun 06, 2007 | 60.78 | 61.58 | 60.51 | 61.23 | 5,770,158 | +0.35(+0.58%) |
Jun 05, 2007 | 60.28 | 60.95 | 60.22 | 60.88 | 4,507,881 | +0.45(+0.75%) |
Jun 04, 2007 | 60.62 | 60.90 | 60.22 | 60.42 | 3,291,665 | -0.20(-0.33%) |
Jun 01, 2007 | 60.17 | 60.77 | 59.43 | 60.62 | 4,245,681 | +0.68(+1.13%) |
May 31, 2007 | 59.66 | 60.19 | 59.66 | 59.95 | 4,584,060 | +0.36(+0.60%) |
May 30, 2007 | 58.87 | 59.61 | 58.51 | 59.59 | 4,421,957 | +0.21(+0.35%) |
May 29, 2007 | 58.06 | 59.46 | 58.25 | 59.38 | 6,128,911 | +1.41(+2.44%) |
May 25, 2007 | 58.05 | 58.22 | 57.59 | 57.97 | 2,305,760 | +0.14(+0.24%) |
May 24, 2007 | 58.70 | 58.93 | 57.35 | 57.83 | 4,642,524 | -0.81(-1.37%) |
May 23, 2007 | 59.21 | 59.38 | 58.60 | 58.63 | 4,557,486 | -0.31(-0.53%) |
May 22, 2007 | 58.03 | 59.02 | 57.86 | 58.95 | 4,600,005 | +0.81(+1.39%) |
May 21, 2007 | 58.69 | 58.79 | 58.07 | 58.14 | 4,642,524 | -0.55(-0.94%) |
May 18, 2007 | 59.18 | 59.38 | 58.56 | 58.69 | 4,189,875 | -0.44(-0.74%) |
May 17, 2007 | 58.70 | 59.37 | 58.30 | 59.13 | 4,941,927 | +0.25(+0.43%) |
May 16, 2007 | 59.20 | 59.45 | 58.20 | 58.88 | 5,040,252 | -0.21(-0.35%) |
May 15, 2007 | 59.80 | 60.23 | 58.71 | 59.09 | 4,983,560 | -0.69(-1.15%) |
May 14, 2007 | 60.51 | 61.46 | 59.63 | 59.77 | 8,984,758 | -0.77(-1.27%) |
May 11, 2007 | 59.72 | 60.69 | 58.03 | 60.54 | 16,771,903 | +4.33(+7.70%) |
May 10, 2007 | 57.24 | 57.68 | 56.11 | 56.21 | 6,432,743 | -1.02(-1.78%) |
May 09, 2007 | 56.98 | 57.74 | 56.84 | 57.23 | 3,858,583 | -0.20(-0.35%) |
May 08, 2007 | 57.15 | 57.86 | 56.57 | 57.43 | 5,468,983 | +0.09(+0.16%) |
May 07, 2007 | 57.35 | 57.92 | 56.93 | 57.34 | 7,533,803 | -0.78(-1.35%) |
May 04, 2007 | 58.82 | 58.94 | 57.84 | 58.13 | 4,204,934 | -0.69(-1.17%) |
May 03, 2007 | 58.17 | 59.03 | 58.08 | 58.82 | 5,965,036 | +0.64(+1.11%) |
May 02, 2007 | 58.31 | 58.96 | 57.97 | 58.17 | 6,073,105 | +0.30(+0.53%) |
May 01, 2007 | 58.42 | 58.87 | 57.03 | 57.87 | 8,362,035 | -0.47(-0.80%) |
Apr 30, 2007 | 59.15 | 59.72 | 58.24 | 58.34 | 4,780,975 | -0.59(-1.00%) |
Apr 27, 2007 | 58.59 | 59.76 | 58.59 | 58.93 | 4,065,862 | +0.37(+0.62%) |
Apr 26, 2007 | 60.17 | 60.23 | 58.40 | 58.56 | 6,982,830 | -1.35(-2.25%) |
Apr 25, 2007 | 60.27 | 60.40 | 59.11 | 59.91 | 7,012,948 | -0.07(-0.11%) |
Apr 24, 2007 | 62.02 | 62.02 | 59.92 | 59.98 | 7,176,822 | -1.82(-2.94%) |
Apr 23, 2007 | 62.76 | 62.79 | 61.67 | 61.80 | 3,966,651 | -0.96(-1.53%) |
Apr 20, 2007 | 62.94 | 63.20 | 62.60 | 62.76 | 3,987,025 | +0.23(+0.37%) |
Apr 19, 2007 | 62.92 | 63.50 | 62.39 | 62.52 | 3,354,557 | -0.54(-0.85%) |
Apr 18, 2007 | 63.02 | 63.67 | 62.70 | 63.06 | 2,792,955 | +0.05(+0.07%) |
Apr 17, 2007 | 63.08 | 63.50 | 62.60 | 63.02 | 2,753,093 | -0.06(-0.10%) |
Apr 16, 2007 | 62.28 | 63.78 | 62.26 | 63.08 | 4,685,928 | +0.82(+1.31%) |
Apr 13, 2007 | 62.69 | 62.71 | 62.21 | 62.26 | 1,757,444 | -0.21(-0.34%) |
Apr 12, 2007 | 62.16 | 62.62 | 61.66 | 62.47 | 3,015,727 | +0.32(+0.52%) |
Apr 11, 2007 | 62.08 | 62.56 | 61.44 | 62.15 | 3,308,495 | +0.00(+0.00%) |
Apr 10, 2007 | 62.23 | 62.86 | 61.92 | 62.15 | 2,402,313 | +0.00(+0.00%) |
Apr 09, 2007 | 62.65 | 62.98 | 61.88 | 62.15 | 2,383,711 | -0.34(-0.54%) |
Apr 05, 2007 | 62.88 | 63.12 | 62.40 | 62.49 | 2,649,454 | -0.41(-0.65%) |
Apr 04, 2007 | 62.26 | 63.36 | 62.20 | 62.89 | 6,086,720 | +0.70(+1.13%) |
Apr 03, 2007 | 61.46 | 62.28 | 61.28 | 62.19 | 5,903,915 | +0.79(+1.29%) |