Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 58.14 | 58.35 | 57.79 | 58.02 | 89,921 | +0.32(+0.55%) |
Jun 28, 2007 | 57.68 | 57.99 | 57.67 | 57.70 | 103,963 | +0.13(+0.23%) |
Jun 27, 2007 | 57.06 | 57.57 | 56.96 | 57.57 | 68,993 | +0.07(+0.12%) |
Jun 26, 2007 | 57.93 | 57.93 | 57.44 | 57.50 | 59,407 | +0.01(+0.02%) |
Jun 25, 2007 | 57.70 | 58.10 | 57.39 | 57.49 | 61,297 | -0.06(-0.10%) |
Jun 22, 2007 | 58.21 | 58.21 | 57.42 | 57.55 | 63,863 | -0.76(-1.31%) |
Jun 21, 2007 | 57.99 | 58.47 | 57.84 | 58.31 | 111,524 | +0.36(+0.63%) |
Jun 20, 2007 | 58.89 | 58.89 | 57.95 | 57.95 | 105,718 | -0.55(-0.94%) |
Jun 19, 2007 | 58.49 | 58.57 | 58.33 | 58.50 | 119,490 | +0.19(+0.32%) |
Jun 18, 2007 | 58.65 | 58.65 | 58.27 | 58.31 | 105,583 | -0.14(-0.24%) |
Jun 15, 2007 | 58.51 | 58.58 | 58.30 | 58.45 | 167,961 | +0.70(+1.21%) |
Jun 14, 2007 | 57.34 | 57.83 | 57.33 | 57.76 | 70,073 | +0.46(+0.80%) |
Jun 13, 2007 | 56.77 | 57.31 | 56.77 | 57.30 | 119,760 | +0.59(+1.05%) |
Jun 12, 2007 | 57.08 | 57.33 | 56.65 | 56.70 | 189,428 | -0.89(-1.54%) |
Jun 11, 2007 | 57.45 | 57.79 | 57.30 | 57.59 | 59,137 | -0.03(-0.06%) |
Jun 08, 2007 | 56.99 | 57.66 | 56.97 | 57.62 | 224,128 | +0.60(+1.06%) |
Jun 07, 2007 | 57.62 | 57.95 | 56.90 | 57.02 | 144,873 | -0.99(-1.71%) |
Jun 06, 2007 | 58.61 | 58.61 | 57.90 | 58.01 | 110,714 | -0.61(-1.05%) |
Jun 05, 2007 | 58.89 | 58.93 | 58.42 | 58.63 | 95,592 | -0.21(-0.35%) |
Jun 04, 2007 | 58.51 | 58.93 | 58.51 | 58.84 | 141,497 | +0.09(+0.15%) |
Jun 01, 2007 | 58.62 | 58.78 | 58.56 | 58.75 | 132,856 | +0.48(+0.83%) |
May 31, 2007 | 58.27 | 58.35 | 58.10 | 58.27 | 146,628 | +0.19(+0.32%) |
May 30, 2007 | 57.39 | 58.08 | 57.39 | 58.08 | 177,277 | +0.30(+0.53%) |
May 29, 2007 | 57.89 | 58.04 | 57.66 | 57.78 | 108,283 | +0.07(+0.12%) |
May 25, 2007 | 57.55 | 57.73 | 57.48 | 57.71 | 127,861 | +0.32(+0.55%) |
May 24, 2007 | 58.02 | 58.12 | 57.31 | 57.39 | 130,696 | -0.64(-1.11%) |
May 23, 2007 | 58.21 | 58.39 | 57.99 | 58.04 | 134,747 | +0.28(+0.49%) |
May 22, 2007 | 58.01 | 58.01 | 57.72 | 57.76 | 635,120 | +0.01(+0.01%) |
May 21, 2007 | 57.81 | 57.99 | 57.70 | 57.75 | 318,235 | -0.26(-0.45%) |
May 18, 2007 | 57.77 | 58.01 | 57.63 | 58.01 | 280,565 | +0.67(+1.18%) |
May 17, 2007 | 57.30 | 57.57 | 57.23 | 57.33 | 233,174 | -0.33(-0.58%) |
May 16, 2007 | 57.72 | 57.80 | 57.33 | 57.67 | 74,934 | +0.17(+0.30%) |
May 15, 2007 | 57.47 | 58.00 | 57.40 | 57.50 | 295,147 | +0.10(+0.17%) |
May 14, 2007 | 57.68 | 57.74 | 57.33 | 57.40 | 125,295 | -0.32(-0.55%) |
May 11, 2007 | 57.14 | 57.72 | 57.09 | 57.72 | 119,355 | +1.14(+2.02%) |
May 10, 2007 | 57.39 | 57.47 | 56.54 | 56.58 | 137,312 | -1.26(-2.17%) |
May 09, 2007 | 57.66 | 57.87 | 57.50 | 57.84 | 156,214 | +0.27(+0.47%) |
May 08, 2007 | 57.60 | 57.62 | 57.27 | 57.56 | 180,787 | -0.50(-0.87%) |
May 07, 2007 | 58.07 | 58.16 | 58.01 | 58.07 | 85,330 | +0.11(+0.19%) |
May 04, 2007 | 57.93 | 58.08 | 57.84 | 57.96 | 86,140 | +0.35(+0.60%) |
May 03, 2007 | 57.74 | 58.07 | 57.37 | 57.61 | 79,660 | +0.13(+0.23%) |
May 02, 2007 | 57.18 | 57.61 | 57.16 | 57.47 | 91,136 | +0.49(+0.86%) |
May 01, 2007 | 57.25 | 57.25 | 56.77 | 56.99 | 73,584 | -0.10(-0.18%) |
Apr 30, 2007 | 57.20 | 57.51 | 57.09 | 57.09 | 90,596 | -0.15(-0.26%) |
Apr 27, 2007 | 57.26 | 57.37 | 57.08 | 57.24 | 104,098 | -0.10(-0.18%) |
Apr 26, 2007 | 57.51 | 57.54 | 57.18 | 57.34 | 145,278 | -0.33(-0.58%) |
Apr 25, 2007 | 57.44 | 57.76 | 57.34 | 57.67 | 90,731 | +0.51(+0.89%) |
Apr 24, 2007 | 57.21 | 57.27 | 56.96 | 57.16 | 99,507 | -0.14(-0.25%) |
Apr 23, 2007 | 57.33 | 57.50 | 57.18 | 57.30 | 135,827 | -0.40(-0.69%) |
Apr 20, 2007 | 57.62 | 57.76 | 57.49 | 57.70 | 103,963 | +0.67(+1.18%) |
Apr 19, 2007 | 56.78 | 57.23 | 56.65 | 57.03 | 665,229 | -0.38(-0.66%) |
Apr 18, 2007 | 57.29 | 57.59 | 57.19 | 57.41 | 145,278 | +0.00(+0.00%) |
Apr 17, 2007 | 57.38 | 57.50 | 57.20 | 57.41 | 129,211 | +0.04(+0.06%) |
Apr 16, 2007 | 57.19 | 57.46 | 57.09 | 57.37 | 201,445 | +0.70(+1.24%) |
Apr 13, 2007 | 56.56 | 56.69 | 56.32 | 56.67 | 88,976 | +0.09(+0.16%) |
Apr 12, 2007 | 56.05 | 56.58 | 55.89 | 56.58 | 128,131 | +0.55(+0.97%) |
Apr 11, 2007 | 56.45 | 56.45 | 55.92 | 56.03 | 151,489 | -0.35(-0.61%) |
Apr 10, 2007 | 56.16 | 56.39 | 56.02 | 56.38 | 98,967 | +0.48(+0.86%) |
Apr 09, 2007 | 55.94 | 55.99 | 55.77 | 55.90 | 115,169 | -0.11(-0.20%) |
Apr 05, 2007 | 55.79 | 56.07 | 55.75 | 56.01 | 85,195 | +0.30(+0.53%) |
Apr 04, 2007 | 55.44 | 55.79 | 55.33 | 55.71 | 710,864 | +0.15(+0.27%) |
Apr 03, 2007 | 55.33 | 55.68 | 55.31 | 55.56 | 67,913 | +0.50(+0.90%) |