Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 55.44 | 55.64 | 54.78 | 55.09 | 396,399 | -0.13(-0.23%) |
Jun 28, 2007 | 55.21 | 55.53 | 55.18 | 55.22 | 421,344 | -0.01(-0.01%) |
Jun 27, 2007 | 54.40 | 55.23 | 54.28 | 55.23 | 619,002 | +0.80(+1.48%) |
Jun 26, 2007 | 55.12 | 55.13 | 54.40 | 54.42 | 817,473 | -0.45(-0.81%) |
Jun 25, 2007 | 55.13 | 55.47 | 54.70 | 54.87 | 871,158 | -0.60(-1.08%) |
Jun 22, 2007 | 55.69 | 55.83 | 55.23 | 55.47 | 909,117 | -0.47(-0.84%) |
Jun 21, 2007 | 55.64 | 56.01 | 55.33 | 55.94 | 1,297,925 | +0.28(+0.50%) |
Jun 20, 2007 | 56.54 | 56.54 | 55.65 | 55.67 | 1,092,946 | -0.74(-1.31%) |
Jun 19, 2007 | 56.21 | 56.43 | 56.06 | 56.41 | 797,138 | +0.15(+0.28%) |
Jun 18, 2007 | 56.41 | 56.46 | 56.19 | 56.25 | 722,304 | -0.09(-0.16%) |
Jun 15, 2007 | 56.44 | 56.55 | 56.27 | 56.34 | 493,466 | +0.30(+0.53%) |
Jun 14, 2007 | 55.70 | 56.10 | 55.70 | 56.04 | 603,276 | +0.40(+0.72%) |
Jun 13, 2007 | 55.15 | 55.64 | 55.05 | 55.64 | 662,112 | +0.86(+1.56%) |
Jun 12, 2007 | 55.27 | 55.50 | 54.79 | 54.79 | 553,387 | -0.64(-1.15%) |
Jun 11, 2007 | 55.33 | 55.67 | 55.22 | 55.43 | 1,179,992 | +0.02(+0.04%) |
Jun 08, 2007 | 54.95 | 55.43 | 54.65 | 55.40 | 1,593,733 | +0.75(+1.37%) |
Jun 07, 2007 | 55.68 | 55.74 | 54.66 | 54.66 | 1,073,425 | -1.10(-1.97%) |
Jun 06, 2007 | 56.15 | 56.15 | 55.66 | 55.75 | 737,409 | -0.58(-1.02%) |
Jun 05, 2007 | 56.48 | 56.48 | 56.11 | 56.33 | 529,139 | -0.29(-0.51%) |
Jun 04, 2007 | 56.45 | 56.66 | 56.33 | 56.62 | 360,338 | +0.09(+0.16%) |
Jun 01, 2007 | 56.45 | 56.64 | 56.36 | 56.53 | 619,002 | +0.23(+0.41%) |
May 31, 2007 | 56.37 | 56.41 | 56.15 | 56.30 | 332,683 | +0.09(+0.16%) |
May 30, 2007 | 55.42 | 56.21 | 55.42 | 56.21 | 402,164 | +0.48(+0.86%) |
May 29, 2007 | 55.68 | 55.84 | 55.50 | 55.73 | 328,887 | +0.22(+0.40%) |
May 25, 2007 | 55.49 | 55.63 | 55.35 | 55.51 | 392,332 | +0.27(+0.49%) |
May 24, 2007 | 55.90 | 56.07 | 55.14 | 55.24 | 1,165,611 | -0.57(-1.02%) |
May 23, 2007 | 56.08 | 56.22 | 55.80 | 55.81 | 577,518 | -0.03(-0.05%) |
May 22, 2007 | 55.92 | 56.06 | 55.80 | 55.84 | 604,903 | -0.01(-0.01%) |
May 21, 2007 | 55.72 | 56.05 | 55.70 | 55.85 | 681,363 | +0.16(+0.28%) |
May 18, 2007 | 55.51 | 55.72 | 55.44 | 55.69 | 357,627 | +0.41(+0.75%) |
May 17, 2007 | 55.36 | 55.51 | 55.20 | 55.27 | 393,959 | -0.13(-0.24%) |
May 16, 2007 | 55.20 | 55.41 | 54.93 | 55.41 | 917,522 | +0.47(+0.86%) |
May 15, 2007 | 55.21 | 55.45 | 54.93 | 54.94 | 595,142 | -0.15(-0.27%) |
May 14, 2007 | 55.32 | 55.39 | 54.90 | 55.08 | 568,570 | -0.17(-0.30%) |
May 11, 2007 | 54.93 | 55.25 | 54.83 | 55.25 | 379,318 | +0.51(+0.94%) |
May 10, 2007 | 55.27 | 55.31 | 54.66 | 54.74 | 695,462 | -0.70(-1.26%) |
May 09, 2007 | 55.17 | 55.51 | 54.97 | 55.43 | 574,264 | +0.20(+0.35%) |
May 08, 2007 | 55.09 | 55.25 | 54.94 | 55.24 | 473,944 | -0.06(-0.10%) |
May 07, 2007 | 55.24 | 55.35 | 55.24 | 55.29 | 447,102 | +0.09(+0.16%) |
May 04, 2007 | 55.25 | 55.32 | 54.99 | 55.20 | 597,040 | +0.16(+0.29%) |
May 03, 2007 | 55.05 | 55.08 | 54.82 | 55.04 | 552,573 | +0.24(+0.44%) |
May 02, 2007 | 54.53 | 54.92 | 54.46 | 54.80 | 594,599 | +0.40(+0.74%) |
May 01, 2007 | 54.33 | 54.42 | 54.01 | 54.40 | 420,259 | +0.12(+0.23%) |
Apr 30, 2007 | 54.86 | 54.86 | 54.26 | 54.27 | 638,523 | -0.48(-0.88%) |
Apr 27, 2007 | 54.74 | 54.87 | 54.58 | 54.76 | 752,129 | -0.06(-0.11%) |
Apr 26, 2007 | 54.83 | 54.91 | 54.63 | 54.82 | 510,547 | +0.02(+0.03%) |
Apr 25, 2007 | 54.67 | 54.86 | 54.36 | 54.80 | 447,915 | +0.48(+0.89%) |
Apr 24, 2007 | 54.45 | 54.45 | 54.03 | 54.32 | 251,342 | -0.01(-0.01%) |
Apr 23, 2007 | 54.46 | 54.53 | 54.26 | 54.32 | 313,432 | -0.11(-0.20%) |
Apr 20, 2007 | 54.36 | 54.45 | 54.16 | 54.43 | 525,731 | +0.48(+0.89%) |
Apr 19, 2007 | 53.77 | 54.07 | 53.66 | 53.95 | 613,579 | -0.10(-0.18%) |
Apr 18, 2007 | 53.88 | 54.18 | 53.83 | 54.05 | 1,148,258 | +0.05(+0.09%) |
Apr 17, 2007 | 54.00 | 54.14 | 53.88 | 54.00 | 417,006 | +0.08(+0.16%) |
Apr 16, 2007 | 53.61 | 53.96 | 53.61 | 53.92 | 945,720 | +0.54(+1.01%) |
Apr 13, 2007 | 53.30 | 53.38 | 53.05 | 53.38 | 318,855 | +0.18(+0.33%) |
Apr 12, 2007 | 52.76 | 53.20 | 52.67 | 53.20 | 428,665 | +0.35(+0.66%) |
Apr 11, 2007 | 53.28 | 53.28 | 52.75 | 52.86 | 359,796 | -0.34(-0.64%) |
Apr 10, 2007 | 53.09 | 53.21 | 53.07 | 53.19 | 322,108 | +0.15(+0.28%) |
Apr 09, 2007 | 53.19 | 53.20 | 53.00 | 53.05 | 455,236 | +0.06(+0.12%) |
Apr 05, 2007 | 52.84 | 53.07 | 52.78 | 52.98 | 558,267 | +0.15(+0.28%) |
Apr 04, 2007 | 52.79 | 53.20 | 52.69 | 52.84 | 1,849,794 | +0.06(+0.10%) |
Apr 03, 2007 | 52.65 | 52.90 | 52.48 | 52.78 | 293,639 | +0.48(+0.91%) |