Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 59.22 | 59.49 | 58.74 | 59.10 | 43,630 | +0.06(+0.10%) |
Jun 28, 2007 | 58.88 | 59.25 | 58.75 | 59.04 | 33,561 | +0.25(+0.43%) |
Jun 27, 2007 | 57.74 | 58.79 | 57.51 | 58.79 | 60,411 | +0.71(+1.22%) |
Jun 26, 2007 | 58.45 | 58.62 | 57.94 | 58.08 | 25,311 | -0.13(-0.22%) |
Jun 25, 2007 | 58.64 | 59.05 | 58.14 | 58.21 | 83,205 | -0.24(-0.42%) |
Jun 22, 2007 | 58.96 | 58.96 | 58.28 | 58.45 | 28,667 | -0.60(-1.02%) |
Jun 21, 2007 | 58.78 | 59.13 | 58.63 | 59.05 | 46,427 | +0.09(+0.16%) |
Jun 20, 2007 | 59.89 | 59.89 | 58.96 | 58.96 | 35,939 | -0.74(-1.25%) |
Jun 19, 2007 | 59.55 | 59.80 | 59.32 | 59.70 | 27,688 | +0.22(+0.37%) |
Jun 18, 2007 | 59.46 | 59.64 | 59.42 | 59.48 | 49,364 | +0.06(+0.11%) |
Jun 15, 2007 | 59.74 | 59.87 | 59.40 | 59.42 | 57,894 | +0.17(+0.29%) |
Jun 14, 2007 | 59.09 | 59.64 | 59.09 | 59.25 | 56,356 | +0.29(+0.49%) |
Jun 13, 2007 | 58.65 | 58.96 | 58.41 | 58.96 | 119,424 | +0.53(+0.91%) |
Jun 12, 2007 | 59.00 | 59.23 | 58.35 | 58.43 | 30,065 | -0.79(-1.34%) |
Jun 11, 2007 | 58.99 | 59.46 | 58.99 | 59.22 | 32,722 | -0.04(-0.07%) |
Jun 08, 2007 | 58.47 | 59.27 | 58.42 | 59.27 | 77,192 | +0.74(+1.27%) |
Jun 07, 2007 | 59.42 | 59.53 | 58.32 | 58.52 | 55,097 | -1.18(-1.97%) |
Jun 06, 2007 | 59.57 | 59.84 | 59.51 | 59.70 | 29,506 | -0.38(-0.63%) |
Jun 05, 2007 | 60.21 | 60.28 | 59.85 | 60.08 | 51,741 | -0.36(-0.59%) |
Jun 04, 2007 | 60.34 | 60.51 | 60.17 | 60.44 | 180,395 | +0.13(+0.21%) |
Jun 01, 2007 | 60.58 | 60.68 | 60.17 | 60.31 | 1,439,110 | +0.03(+0.05%) |
May 31, 2007 | 60.43 | 60.53 | 60.15 | 60.28 | 42,232 | +0.16(+0.27%) |
May 30, 2007 | 59.17 | 60.15 | 59.07 | 60.12 | 51,881 | +0.79(+1.33%) |
May 29, 2007 | 59.27 | 59.48 | 59.09 | 59.33 | 44,889 | +0.41(+0.70%) |
May 25, 2007 | 58.78 | 59.00 | 58.73 | 58.92 | 40,973 | +0.31(+0.54%) |
May 24, 2007 | 59.13 | 59.30 | 58.51 | 58.60 | 42,092 | -0.54(-0.92%) |
May 23, 2007 | 59.10 | 59.42 | 59.00 | 59.15 | 44,050 | +0.34(+0.57%) |
May 22, 2007 | 58.78 | 58.95 | 58.78 | 58.81 | 37,197 | +0.06(+0.11%) |
May 21, 2007 | 58.60 | 59.00 | 58.53 | 58.74 | 49,503 | +0.50(+0.86%) |
May 18, 2007 | 57.93 | 58.27 | 57.93 | 58.24 | 23,633 | +0.41(+0.70%) |
May 17, 2007 | 58.07 | 58.09 | 57.82 | 57.84 | 34,820 | -0.32(-0.55%) |
May 16, 2007 | 57.67 | 58.16 | 57.60 | 58.16 | 72,298 | +0.50(+0.87%) |
May 15, 2007 | 57.79 | 58.14 | 57.59 | 57.66 | 110,614 | +0.11(+0.20%) |
May 14, 2007 | 57.63 | 57.72 | 57.45 | 57.54 | 42,931 | +0.09(+0.16%) |
May 11, 2007 | 57.15 | 57.48 | 57.12 | 57.45 | 144,316 | +0.64(+1.13%) |
May 10, 2007 | 57.50 | 57.62 | 56.81 | 56.81 | 66,284 | -0.87(-1.51%) |
May 09, 2007 | 57.26 | 57.92 | 57.26 | 57.68 | 26,849 | +0.43(+0.75%) |
May 08, 2007 | 56.85 | 57.25 | 56.71 | 57.25 | 23,493 | +0.00(+0.00%) |
May 07, 2007 | 57.14 | 57.45 | 57.14 | 57.25 | 24,472 | +0.01(+0.01%) |
May 04, 2007 | 57.10 | 57.24 | 56.87 | 57.24 | 42,651 | +0.27(+0.48%) |
May 03, 2007 | 56.63 | 57.08 | 56.56 | 56.97 | 164,873 | +0.54(+0.96%) |
May 02, 2007 | 55.58 | 56.56 | 55.58 | 56.43 | 34,960 | +0.92(+1.65%) |
May 01, 2007 | 55.67 | 55.70 | 55.31 | 55.51 | 53,279 | +0.07(+0.13%) |
Apr 30, 2007 | 55.99 | 55.99 | 55.44 | 55.44 | 52,300 | -0.41(-0.73%) |
Apr 27, 2007 | 55.96 | 56.06 | 55.78 | 55.85 | 36,218 | -0.29(-0.51%) |
Apr 26, 2007 | 56.21 | 56.35 | 56.04 | 56.13 | 14,124 | -0.05(-0.09%) |
Apr 25, 2007 | 56.24 | 56.36 | 56.09 | 56.19 | 22,374 | +0.09(+0.17%) |
Apr 24, 2007 | 56.08 | 56.24 | 55.87 | 56.09 | 26,989 | -0.01(-0.03%) |
Apr 23, 2007 | 56.36 | 56.46 | 55.92 | 56.11 | 18,459 | -0.35(-0.62%) |
Apr 20, 2007 | 56.49 | 56.54 | 56.29 | 56.46 | 16,221 | +0.57(+1.02%) |
Apr 19, 2007 | 55.78 | 56.01 | 55.63 | 55.88 | 19,018 | -0.09(-0.17%) |
Apr 18, 2007 | 55.86 | 56.06 | 55.74 | 55.98 | 36,498 | -0.06(-0.10%) |
Apr 17, 2007 | 56.22 | 56.30 | 56.00 | 56.04 | 19,298 | -0.25(-0.44%) |
Apr 16, 2007 | 56.13 | 56.38 | 56.08 | 56.29 | 19,298 | +0.46(+0.82%) |
Apr 13, 2007 | 55.43 | 55.84 | 55.33 | 55.83 | 12,306 | +0.27(+0.49%) |
Apr 12, 2007 | 55.24 | 55.56 | 54.93 | 55.56 | 20,976 | +0.40(+0.73%) |
Apr 11, 2007 | 55.63 | 55.63 | 55.05 | 55.16 | 27,968 | -0.49(-0.89%) |
Apr 10, 2007 | 55.49 | 55.66 | 55.40 | 55.65 | 13,704 | +0.14(+0.26%) |
Apr 09, 2007 | 55.73 | 55.73 | 55.48 | 55.51 | 20,836 | -0.10(-0.19%) |
Apr 05, 2007 | 55.21 | 55.63 | 55.21 | 55.61 | 46,007 | +0.33(+0.59%) |
Apr 04, 2007 | 55.49 | 55.49 | 55.14 | 55.28 | 22,514 | -0.06(-0.12%) |
Apr 03, 2007 | 55.24 | 55.60 | 55.24 | 55.35 | 23,213 | +0.25(+0.45%) |