Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.70 | 52.43 | 51.70 | 52.22 | 493,132 | +0.90(+1.76%) |
Jun 28, 2007 | 51.50 | 52.35 | 51.31 | 51.31 | 325,633 | -0.18(-0.35%) |
Jun 27, 2007 | 51.27 | 51.80 | 50.89 | 51.50 | 740,908 | +0.23(+0.44%) |
Jun 26, 2007 | 52.78 | 52.85 | 51.24 | 51.27 | 343,835 | -1.38(-2.62%) |
Jun 25, 2007 | 52.36 | 52.97 | 52.21 | 52.65 | 457,570 | +0.29(+0.56%) |
Jun 22, 2007 | 52.52 | 52.66 | 51.91 | 52.35 | 547,527 | -0.36(-0.69%) |
Jun 21, 2007 | 52.11 | 53.04 | 52.10 | 52.71 | 304,170 | +0.59(+1.13%) |
Jun 20, 2007 | 53.79 | 53.93 | 52.02 | 52.12 | 271,659 | -1.47(-2.75%) |
Jun 19, 2007 | 53.76 | 54.17 | 53.14 | 53.60 | 397,494 | -0.18(-0.34%) |
Jun 18, 2007 | 54.18 | 54.20 | 53.63 | 53.78 | 292,281 | -0.40(-0.74%) |
Jun 15, 2007 | 53.25 | 54.43 | 53.25 | 54.18 | 332,262 | +0.31(+0.58%) |
Jun 14, 2007 | 53.72 | 55.71 | 53.59 | 53.86 | 526,274 | +0.18(+0.34%) |
Jun 13, 2007 | 52.18 | 53.77 | 52.18 | 53.68 | 495,026 | +1.61(+3.08%) |
Jun 12, 2007 | 52.61 | 52.70 | 51.89 | 52.08 | 468,197 | -0.62(-1.17%) |
Jun 11, 2007 | 52.47 | 52.91 | 52.41 | 52.69 | 461,568 | +0.22(+0.42%) |
Jun 08, 2007 | 52.90 | 52.90 | 51.83 | 52.47 | 569,096 | +0.09(+0.16%) |
Jun 07, 2007 | 54.56 | 54.70 | 52.31 | 52.39 | 564,436 | -2.38(-4.34%) |
Jun 06, 2007 | 55.96 | 55.96 | 54.72 | 54.77 | 305,327 | -1.19(-2.12%) |
Jun 05, 2007 | 56.79 | 56.79 | 55.93 | 55.95 | 280,707 | -0.94(-1.65%) |
Jun 04, 2007 | 55.60 | 56.96 | 55.60 | 56.89 | 255,667 | +1.20(+2.15%) |
Jun 01, 2007 | 56.24 | 56.90 | 55.52 | 55.70 | 400,860 | -0.30(-0.54%) |
May 31, 2007 | 56.69 | 56.97 | 55.81 | 56.00 | 436,212 | -0.69(-1.22%) |
May 30, 2007 | 55.38 | 56.69 | 55.28 | 56.69 | 361,932 | +1.30(+2.35%) |
May 29, 2007 | 55.13 | 55.59 | 54.89 | 55.39 | 241,812 | +0.50(+0.92%) |
May 25, 2007 | 55.13 | 55.35 | 54.44 | 54.89 | 198,536 | +0.00(+0.00%) |
May 24, 2007 | 56.46 | 56.98 | 54.76 | 54.89 | 438,000 | -1.77(-3.12%) |
May 23, 2007 | 56.93 | 57.49 | 56.51 | 56.66 | 392,233 | +0.14(+0.25%) |
May 22, 2007 | 56.22 | 57.16 | 55.89 | 56.51 | 454,835 | +0.35(+0.63%) |
May 21, 2007 | 55.38 | 56.37 | 55.38 | 56.16 | 245,882 | +0.71(+1.29%) |
May 18, 2007 | 55.08 | 55.60 | 55.08 | 55.45 | 258,718 | +0.42(+0.76%) |
May 17, 2007 | 54.72 | 55.10 | 54.26 | 55.03 | 389,077 | +0.20(+0.36%) |
May 16, 2007 | 55.51 | 55.51 | 54.30 | 54.83 | 277,656 | -0.15(-0.28%) |
May 15, 2007 | 55.32 | 56.03 | 54.95 | 54.98 | 240,411 | -0.49(-0.89%) |
May 14, 2007 | 55.18 | 55.52 | 55.08 | 55.48 | 334,724 | +0.39(+0.71%) |
May 11, 2007 | 54.94 | 55.60 | 54.77 | 55.09 | 280,707 | +0.13(+0.24%) |
May 10, 2007 | 55.74 | 55.74 | 54.81 | 54.96 | 509,756 | -0.88(-1.58%) |
May 09, 2007 | 55.92 | 56.01 | 55.36 | 55.84 | 338,680 | -0.01(-0.02%) |
May 08, 2007 | 55.05 | 56.03 | 54.66 | 55.85 | 579,196 | +0.80(+1.45%) |
May 07, 2007 | 54.79 | 55.10 | 54.75 | 55.05 | 174,653 | +0.16(+0.29%) |
May 04, 2007 | 54.94 | 55.32 | 54.72 | 54.89 | 290,387 | -0.08(-0.14%) |
May 03, 2007 | 54.96 | 55.21 | 54.57 | 54.96 | 344,256 | -0.09(-0.16%) |
May 02, 2007 | 53.23 | 55.05 | 53.18 | 55.05 | 561,099 | +1.88(+3.54%) |
May 01, 2007 | 53.51 | 53.60 | 53.09 | 53.17 | 569,201 | -0.10(-0.20%) |
Apr 30, 2007 | 53.35 | 53.98 | 53.23 | 53.27 | 445,365 | -0.03(-0.05%) |
Apr 27, 2007 | 53.82 | 53.84 | 52.22 | 53.30 | 348,570 | -0.52(-0.97%) |
Apr 26, 2007 | 54.03 | 54.18 | 53.56 | 53.82 | 322,056 | -0.15(-0.28%) |
Apr 25, 2007 | 53.46 | 54.10 | 53.32 | 53.98 | 567,517 | +0.70(+1.32%) |
Apr 24, 2007 | 52.70 | 53.47 | 52.61 | 53.27 | 320,057 | +0.71(+1.36%) |
Apr 23, 2007 | 51.81 | 52.91 | 51.81 | 52.56 | 280,707 | +0.67(+1.30%) |
Apr 20, 2007 | 51.62 | 51.89 | 51.39 | 51.89 | 179,598 | +0.50(+0.98%) |
Apr 19, 2007 | 51.78 | 51.78 | 51.19 | 51.38 | 290,071 | -0.40(-0.77%) |
Apr 18, 2007 | 51.70 | 51.81 | 50.90 | 51.78 | 233,046 | +0.08(+0.15%) |
Apr 17, 2007 | 51.79 | 51.86 | 51.38 | 51.70 | 213,476 | +0.02(+0.04%) |
Apr 16, 2007 | 51.32 | 51.75 | 51.26 | 51.69 | 175,705 | +0.43(+0.83%) |
Apr 13, 2007 | 51.09 | 51.28 | 50.90 | 51.26 | 365,298 | +0.17(+0.33%) |
Apr 12, 2007 | 51.95 | 51.95 | 50.49 | 51.09 | 931,659 | -0.90(-1.74%) |
Apr 11, 2007 | 51.75 | 52.26 | 51.65 | 51.99 | 386,657 | +0.38(+0.74%) |
Apr 10, 2007 | 50.48 | 51.78 | 50.48 | 51.61 | 273,763 | +0.34(+0.67%) |
Apr 09, 2007 | 50.77 | 51.43 | 50.77 | 51.27 | 293,543 | +0.49(+0.97%) |
Apr 05, 2007 | 50.78 | 50.85 | 50.45 | 50.77 | 468,617 | -0.01(-0.02%) |
Apr 04, 2007 | 50.04 | 50.83 | 49.65 | 50.78 | 541,635 | +0.80(+1.60%) |
Apr 03, 2007 | 49.71 | 50.28 | 49.42 | 49.98 | 329,105 | +0.37(+0.75%) |