Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.38 | 54.93 | 54.28 | 54.63 | 1,328,824 | +1.04(+1.94%) |
Jun 28, 2007 | 54.07 | 54.63 | 53.23 | 53.59 | 1,957,082 | +0.07(+0.13%) |
Jun 27, 2007 | 52.30 | 53.59 | 52.16 | 53.52 | 3,147,798 | +0.35(+0.66%) |
Jun 26, 2007 | 54.88 | 54.94 | 52.94 | 53.17 | 2,271,178 | -1.97(-3.57%) |
Jun 25, 2007 | 55.34 | 55.93 | 54.63 | 55.14 | 1,880,342 | -0.20(-0.36%) |
Jun 22, 2007 | 57.38 | 56.39 | 54.91 | 55.34 | 1,812,282 | -1.15(-2.03%) |
Jun 21, 2007 | 55.19 | 56.58 | 54.88 | 56.49 | 1,370,575 | +1.60(+2.92%) |
Jun 20, 2007 | 56.65 | 56.81 | 54.84 | 54.89 | 1,147,207 | -1.59(-2.81%) |
Jun 19, 2007 | 56.59 | 57.13 | 56.27 | 56.47 | 1,363,151 | -0.45(-0.78%) |
Jun 18, 2007 | 56.92 | 57.29 | 56.53 | 56.92 | 948,736 | +0.32(+0.57%) |
Jun 15, 2007 | 56.24 | 56.72 | 56.01 | 56.60 | 1,099,588 | +1.00(+1.80%) |
Jun 14, 2007 | 54.82 | 55.85 | 54.75 | 55.60 | 1,089,424 | +0.92(+1.68%) |
Jun 13, 2007 | 54.09 | 54.96 | 53.75 | 54.68 | 1,168,562 | +0.38(+0.69%) |
Jun 12, 2007 | 54.46 | 55.18 | 53.99 | 54.30 | 1,275,906 | -0.26(-0.48%) |
Jun 11, 2007 | 54.28 | 55.23 | 53.86 | 54.56 | 1,371,145 | +0.35(+0.65%) |
Jun 08, 2007 | 53.29 | 54.25 | 53.01 | 54.21 | 941,384 | +0.54(+1.01%) |
Jun 07, 2007 | 55.37 | 56.06 | 53.48 | 53.67 | 1,528,661 | -1.92(-3.45%) |
Jun 06, 2007 | 56.58 | 56.58 | 55.33 | 55.59 | 1,523,927 | -1.09(-1.93%) |
Jun 05, 2007 | 56.81 | 56.91 | 55.97 | 56.68 | 1,679,029 | -0.67(-1.18%) |
Jun 04, 2007 | 55.39 | 57.54 | 55.33 | 57.36 | 2,029,506 | +2.04(+3.69%) |
Jun 01, 2007 | 55.39 | 55.97 | 55.13 | 55.32 | 1,662,816 | -0.11(-0.19%) |
May 31, 2007 | 56.25 | 56.38 | 54.98 | 55.42 | 2,229,365 | -0.74(-1.33%) |
May 30, 2007 | 55.07 | 56.17 | 54.73 | 56.17 | 1,623,859 | +1.09(+1.99%) |
May 29, 2007 | 56.25 | 56.25 | 54.65 | 55.07 | 1,286,412 | -0.04(-0.06%) |
May 25, 2007 | 54.96 | 55.38 | 54.70 | 55.11 | 1,020,336 | +0.92(+1.70%) |
May 24, 2007 | 55.32 | 55.74 | 54.03 | 54.19 | 1,479,819 | -0.96(-1.75%) |
May 23, 2007 | 55.39 | 55.87 | 55.07 | 55.15 | 1,615,523 | -0.01(-0.02%) |
May 22, 2007 | 55.79 | 55.90 | 55.03 | 55.16 | 1,355,614 | -0.58(-1.04%) |
May 21, 2007 | 55.07 | 56.10 | 54.77 | 55.74 | 2,350,366 | +0.74(+1.34%) |
May 18, 2007 | 54.61 | 55.19 | 54.51 | 55.00 | 1,609,014 | +0.53(+0.96%) |
May 17, 2007 | 53.33 | 54.74 | 53.10 | 54.48 | 1,357,232 | +1.00(+1.87%) |
May 16, 2007 | 52.87 | 53.48 | 52.57 | 53.48 | 1,645,556 | +0.37(+0.69%) |
May 15, 2007 | 53.41 | 53.75 | 52.97 | 53.11 | 1,917,226 | -0.22(-0.41%) |
May 14, 2007 | 52.64 | 53.71 | 52.50 | 53.33 | 2,479,012 | +0.87(+1.65%) |
May 11, 2007 | 51.77 | 52.67 | 51.75 | 52.46 | 1,865,665 | +0.91(+1.77%) |
May 10, 2007 | 51.71 | 52.15 | 51.39 | 51.55 | 1,633,794 | -0.27(-0.52%) |
May 09, 2007 | 52.19 | 52.28 | 51.13 | 51.82 | 1,487,167 | -0.58(-1.10%) |
May 08, 2007 | 52.77 | 52.77 | 51.69 | 52.40 | 1,341,568 | +0.00(+0.00%) |
May 07, 2007 | 52.69 | 52.61 | 52.15 | 52.40 | 1,895,948 | -0.29(-0.55%) |
May 04, 2007 | 53.41 | 53.65 | 52.41 | 52.69 | 1,378,908 | -0.51(-0.95%) |
May 03, 2007 | 53.60 | 53.47 | 51.95 | 53.20 | 1,662,160 | -0.26(-0.49%) |
May 02, 2007 | 53.08 | 53.70 | 52.90 | 53.46 | 2,134,766 | +0.64(+1.21%) |
May 01, 2007 | 51.74 | 53.60 | 51.67 | 52.82 | 3,049,078 | +1.32(+2.57%) |
Apr 30, 2007 | 52.30 | 53.08 | 51.50 | 51.50 | 1,777,602 | -0.65(-1.24%) |
Apr 27, 2007 | 51.63 | 52.59 | 51.29 | 52.15 | 1,530,978 | +0.35(+0.68%) |
Apr 26, 2007 | 51.96 | 52.15 | 51.48 | 51.80 | 2,182,618 | -0.46(-0.87%) |
Apr 25, 2007 | 52.58 | 52.75 | 51.48 | 52.25 | 2,907,250 | -0.32(-0.60%) |
Apr 24, 2007 | 52.70 | 53.28 | 52.50 | 52.57 | 1,593,141 | -0.14(-0.27%) |
Apr 23, 2007 | 52.31 | 52.84 | 52.05 | 52.71 | 1,089,881 | +0.34(+0.65%) |
Apr 20, 2007 | 51.60 | 52.69 | 51.53 | 52.37 | 1,899,158 | +0.87(+1.68%) |
Apr 19, 2007 | 52.13 | 52.34 | 51.39 | 51.50 | 1,265,615 | -0.81(-1.54%) |
Apr 18, 2007 | 52.79 | 52.96 | 51.90 | 52.30 | 2,075,046 | -0.79(-1.48%) |
Apr 17, 2007 | 54.27 | 54.50 | 52.80 | 53.09 | 1,403,234 | -1.03(-1.91%) |
Apr 16, 2007 | 54.17 | 54.61 | 53.43 | 54.13 | 749,008 | +0.22(+0.41%) |
Apr 13, 2007 | 54.29 | 54.37 | 53.67 | 53.91 | 1,305,440 | -0.39(-0.71%) |
Apr 12, 2007 | 53.34 | 54.32 | 52.94 | 54.29 | 2,545,017 | +0.37(+0.68%) |
Apr 11, 2007 | 54.07 | 54.57 | 53.73 | 53.93 | 1,660,975 | -0.36(-0.66%) |
Apr 10, 2007 | 53.77 | 54.38 | 53.67 | 54.28 | 1,001,836 | +0.60(+1.13%) |
Apr 09, 2007 | 53.77 | 54.40 | 53.46 | 53.68 | 1,022,860 | -0.01(-0.02%) |
Apr 05, 2007 | 53.65 | 53.94 | 53.42 | 53.69 | 639,837 | +0.15(+0.28%) |
Apr 04, 2007 | 52.94 | 53.62 | 52.54 | 53.54 | 1,043,637 | +0.39(+0.74%) |
Apr 03, 2007 | 53.08 | 53.30 | 52.35 | 53.15 | 945,538 | -0.18(-0.34%) |