Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 63.08 | 63.45 | 62.43 | 62.85 | 2,328,060 | -0.09(-0.14%) |
Jun 28, 2007 | 62.86 | 63.46 | 62.80 | 62.94 | 2,870,826 | -0.30(-0.47%) |
Jun 27, 2007 | 62.19 | 63.25 | 62.20 | 63.23 | 2,654,590 | +0.79(+1.26%) |
Jun 26, 2007 | 63.15 | 63.26 | 62.41 | 62.44 | 3,178,963 | -0.54(-0.85%) |
Jun 25, 2007 | 63.16 | 63.63 | 62.68 | 62.98 | 2,511,576 | -0.20(-0.32%) |
Jun 22, 2007 | 63.88 | 63.92 | 63.04 | 63.18 | 3,434,199 | -0.98(-1.52%) |
Jun 21, 2007 | 63.64 | 64.16 | 63.31 | 64.16 | 2,170,268 | +0.45(+0.71%) |
Jun 20, 2007 | 64.90 | 64.90 | 63.65 | 63.71 | 2,267,292 | -0.98(-1.51%) |
Jun 19, 2007 | 64.46 | 64.80 | 64.40 | 64.69 | 1,481,302 | +0.14(+0.22%) |
Jun 18, 2007 | 64.81 | 64.85 | 64.53 | 64.54 | 1,937,300 | -0.14(-0.22%) |
Jun 15, 2007 | 64.71 | 64.96 | 64.62 | 64.69 | 965,683 | +0.34(+0.53%) |
Jun 14, 2007 | 64.04 | 64.49 | 63.98 | 64.35 | 1,289,739 | +0.37(+0.58%) |
Jun 13, 2007 | 63.33 | 63.98 | 63.26 | 63.98 | 1,816,952 | +0.96(+1.52%) |
Jun 12, 2007 | 63.52 | 63.83 | 63.02 | 63.02 | 1,325,071 | -0.74(-1.16%) |
Jun 11, 2007 | 63.57 | 64.01 | 63.42 | 63.76 | 1,490,687 | +0.16(+0.25%) |
Jun 08, 2007 | 62.88 | 63.63 | 62.77 | 63.60 | 993,204 | +0.77(+1.22%) |
Jun 07, 2007 | 63.91 | 64.07 | 62.80 | 62.83 | 1,922,809 | -1.25(-1.94%) |
Jun 06, 2007 | 64.46 | 64.49 | 63.94 | 64.08 | 1,493,172 | -0.62(-0.96%) |
Jun 05, 2007 | 64.87 | 64.90 | 64.47 | 64.70 | 1,662,515 | -0.33(-0.50%) |
Jun 04, 2007 | 64.84 | 65.11 | 64.79 | 65.03 | 1,208,587 | +0.04(+0.06%) |
Jun 01, 2007 | 64.85 | 65.10 | 64.76 | 64.99 | 1,199,754 | +0.30(+0.47%) |
May 31, 2007 | 64.92 | 65.01 | 64.59 | 64.69 | 3,408,942 | -0.20(-0.30%) |
May 30, 2007 | 64.02 | 64.90 | 63.96 | 64.88 | 1,289,739 | +0.60(+0.94%) |
May 29, 2007 | 64.20 | 64.44 | 64.02 | 64.28 | 2,845,113 | +0.11(+0.17%) |
May 25, 2007 | 63.98 | 64.23 | 63.88 | 64.17 | 1,225,011 | +0.37(+0.58%) |
May 24, 2007 | 64.58 | 64.72 | 63.73 | 63.81 | 1,523,186 | -0.70(-1.09%) |
May 23, 2007 | 64.70 | 64.92 | 64.47 | 64.51 | 1,397,390 | -0.07(-0.11%) |
May 22, 2007 | 64.63 | 64.87 | 64.45 | 64.58 | 1,266,829 | -0.02(-0.03%) |
May 21, 2007 | 64.57 | 64.86 | 64.52 | 64.60 | 1,854,524 | +0.05(+0.08%) |
May 18, 2007 | 64.31 | 64.55 | 64.25 | 64.55 | 1,036,208 | +0.48(+0.75%) |
May 17, 2007 | 64.02 | 64.33 | 63.89 | 64.07 | 967,870 | -0.08(-0.12%) |
May 16, 2007 | 63.79 | 64.15 | 63.70 | 64.15 | 1,176,568 | +0.45(+0.70%) |
May 15, 2007 | 63.74 | 64.15 | 63.57 | 63.70 | 1,615,728 | +0.11(+0.17%) |
May 14, 2007 | 63.69 | 63.88 | 63.41 | 63.60 | 714,635 | -0.09(-0.15%) |
May 11, 2007 | 63.23 | 63.73 | 63.23 | 63.69 | 916,163 | +0.63(+1.00%) |
May 10, 2007 | 63.67 | 63.69 | 62.99 | 63.06 | 810,831 | -0.71(-1.11%) |
May 09, 2007 | 63.55 | 63.91 | 63.50 | 63.77 | 1,296,640 | +0.12(+0.19%) |
May 08, 2007 | 63.47 | 63.65 | 63.29 | 63.65 | 847,405 | +0.00(+0.00%) |
May 07, 2007 | 63.57 | 63.71 | 63.54 | 63.65 | 986,109 | +0.02(+0.03%) |
May 04, 2007 | 63.53 | 63.69 | 63.33 | 63.62 | 790,474 | +0.28(+0.43%) |
May 03, 2007 | 63.14 | 63.41 | 63.06 | 63.35 | 885,586 | +0.40(+0.63%) |
May 02, 2007 | 62.66 | 63.10 | 62.63 | 62.95 | 838,519 | +0.36(+0.57%) |
May 01, 2007 | 62.60 | 62.69 | 62.19 | 62.60 | 1,373,155 | +0.15(+0.24%) |
Apr 30, 2007 | 62.95 | 63.10 | 62.44 | 62.44 | 932,503 | -0.44(-0.70%) |
Apr 27, 2007 | 62.81 | 62.99 | 62.64 | 62.88 | 764,816 | -0.13(-0.20%) |
Apr 26, 2007 | 63.07 | 63.15 | 62.82 | 63.01 | 1,510,164 | -0.08(-0.13%) |
Apr 25, 2007 | 62.68 | 63.14 | 62.51 | 63.09 | 913,501 | +0.64(+1.02%) |
Apr 24, 2007 | 62.59 | 62.60 | 62.17 | 62.45 | 1,180,675 | -0.13(-0.21%) |
Apr 23, 2007 | 62.70 | 62.86 | 62.53 | 62.58 | 1,053,396 | -0.19(-0.30%) |
Apr 20, 2007 | 62.57 | 62.78 | 62.45 | 62.77 | 1,341,677 | +0.59(+0.96%) |
Apr 19, 2007 | 62.03 | 62.31 | 61.91 | 62.17 | 1,157,214 | -0.09(-0.15%) |
Apr 18, 2007 | 62.01 | 62.48 | 61.97 | 62.27 | 969,409 | +0.18(+0.29%) |
Apr 17, 2007 | 62.12 | 62.28 | 61.99 | 62.09 | 1,023,613 | +0.02(+0.04%) |
Apr 16, 2007 | 61.72 | 62.10 | 61.66 | 62.07 | 722,757 | +0.66(+1.07%) |
Apr 13, 2007 | 61.31 | 61.45 | 61.12 | 61.41 | 734,221 | +0.22(+0.37%) |
Apr 12, 2007 | 60.91 | 61.23 | 60.72 | 61.18 | 1,772,182 | +0.23(+0.38%) |
Apr 11, 2007 | 61.34 | 61.34 | 60.81 | 60.95 | 1,128,263 | -0.34(-0.56%) |
Apr 10, 2007 | 61.09 | 61.33 | 61.06 | 61.29 | 2,127,359 | +0.14(+0.23%) |
Apr 09, 2007 | 61.15 | 61.27 | 61.07 | 61.15 | 917,516 | +0.11(+0.18%) |
Apr 05, 2007 | 60.83 | 61.11 | 60.78 | 61.04 | 1,100,751 | +0.23(+0.38%) |
Apr 04, 2007 | 60.83 | 60.90 | 60.70 | 60.81 | 1,322,725 | -0.07(-0.11%) |
Apr 03, 2007 | 60.59 | 60.99 | 60.54 | 60.88 | 1,278,008 | +0.51(+0.85%) |