Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.49 | 54.99 | 54.14 | 54.44 | 81,521 | +0.33(+0.62%) |
Jun 28, 2007 | 54.25 | 54.51 | 54.06 | 54.11 | 176,457 | +0.04(+0.07%) |
Jun 27, 2007 | 53.20 | 54.09 | 52.87 | 54.07 | 99,966 | +0.49(+0.91%) |
Jun 26, 2007 | 54.66 | 54.76 | 53.55 | 53.58 | 81,263 | -0.87(-1.59%) |
Jun 25, 2007 | 54.92 | 55.16 | 54.37 | 54.45 | 68,235 | -0.64(-1.17%) |
Jun 22, 2007 | 55.10 | 55.40 | 54.77 | 55.09 | 66,945 | -0.19(-0.35%) |
Jun 21, 2007 | 54.95 | 55.32 | 54.23 | 55.28 | 248,949 | +0.41(+0.75%) |
Jun 20, 2007 | 55.73 | 55.83 | 54.79 | 54.87 | 197,611 | -0.74(-1.32%) |
Jun 19, 2007 | 55.31 | 55.64 | 55.01 | 55.61 | 122,281 | +0.35(+0.63%) |
Jun 18, 2007 | 55.76 | 55.76 | 55.23 | 55.26 | 99,837 | +0.01(+0.01%) |
Jun 15, 2007 | 55.52 | 55.68 | 55.25 | 55.25 | 92,743 | +0.43(+0.78%) |
Jun 14, 2007 | 54.58 | 55.04 | 54.58 | 54.83 | 68,622 | +0.48(+0.89%) |
Jun 13, 2007 | 53.45 | 54.35 | 53.45 | 54.34 | 108,995 | +1.15(+2.17%) |
Jun 12, 2007 | 53.49 | 53.90 | 53.14 | 53.19 | 195,418 | -0.58(-1.08%) |
Jun 11, 2007 | 53.77 | 57.77 | 53.63 | 53.77 | 358,461 | -0.43(-0.80%) |
Jun 08, 2007 | 53.14 | 54.21 | 53.04 | 54.21 | 268,942 | +0.90(+1.69%) |
Jun 07, 2007 | 54.42 | 54.57 | 53.28 | 53.31 | 129,247 | -1.20(-2.20%) |
Jun 06, 2007 | 54.97 | 54.97 | 54.35 | 54.51 | 91,840 | -0.81(-1.46%) |
Jun 05, 2007 | 55.38 | 55.49 | 55.04 | 55.31 | 76,490 | -0.19(-0.34%) |
Jun 04, 2007 | 55.44 | 55.51 | 55.31 | 55.50 | 67,977 | -0.09(-0.15%) |
Jun 01, 2007 | 55.31 | 55.66 | 55.21 | 55.59 | 671,131 | +0.71(+1.29%) |
May 31, 2007 | 54.92 | 55.23 | 54.78 | 54.88 | 42,695 | +0.23(+0.43%) |
May 30, 2007 | 53.61 | 54.70 | 53.54 | 54.65 | 68,493 | +0.74(+1.37%) |
May 29, 2007 | 54.23 | 54.29 | 53.71 | 53.91 | 69,009 | -0.16(-0.30%) |
May 25, 2007 | 53.66 | 54.08 | 53.57 | 54.07 | 49,531 | +0.85(+1.59%) |
May 24, 2007 | 54.11 | 54.58 | 53.16 | 53.23 | 102,933 | -0.91(-1.68%) |
May 23, 2007 | 54.38 | 54.67 | 54.07 | 54.14 | 160,204 | +0.14(+0.26%) |
May 22, 2007 | 54.35 | 54.36 | 53.93 | 54.00 | 126,151 | -0.24(-0.44%) |
May 21, 2007 | 54.22 | 54.55 | 54.14 | 54.24 | 243,918 | +0.06(+0.11%) |
May 18, 2007 | 53.87 | 54.21 | 53.87 | 54.18 | 237,211 | +0.47(+0.87%) |
May 17, 2007 | 53.48 | 53.93 | 53.20 | 53.71 | 129,376 | +0.07(+0.13%) |
May 16, 2007 | 53.65 | 53.68 | 53.10 | 53.64 | 183,035 | +0.09(+0.17%) |
May 15, 2007 | 53.49 | 53.97 | 53.28 | 53.55 | 90,292 | +0.31(+0.58%) |
May 14, 2007 | 53.63 | 53.80 | 53.02 | 53.24 | 83,456 | -0.30(-0.56%) |
May 11, 2007 | 53.14 | 53.59 | 53.14 | 53.54 | 81,134 | +0.78(+1.47%) |
May 10, 2007 | 53.52 | 53.54 | 52.62 | 52.76 | 287,517 | -0.99(-1.85%) |
May 09, 2007 | 53.13 | 53.76 | 53.13 | 53.76 | 41,663 | +0.53(+1.01%) |
May 08, 2007 | 52.95 | 53.25 | 52.74 | 53.22 | 75,458 | +0.06(+0.12%) |
May 07, 2007 | 53.03 | 53.25 | 52.87 | 53.16 | 46,694 | +0.64(+1.21%) |
May 04, 2007 | 52.56 | 52.71 | 52.26 | 52.52 | 110,285 | +0.22(+0.41%) |
May 03, 2007 | 52.22 | 52.42 | 51.90 | 52.31 | 58,432 | +0.42(+0.81%) |
May 02, 2007 | 51.24 | 52.04 | 51.24 | 51.89 | 62,430 | +0.82(+1.61%) |
May 01, 2007 | 51.37 | 51.46 | 50.74 | 51.07 | 332,792 | -0.36(-0.69%) |
Apr 30, 2007 | 52.20 | 52.27 | 51.42 | 51.42 | 129,543 | -0.96(-1.84%) |
Apr 27, 2007 | 52.23 | 52.42 | 52.00 | 52.38 | 49,485 | -0.09(-0.18%) |
Apr 26, 2007 | 52.45 | 52.59 | 52.10 | 52.48 | 105,513 | -0.26(-0.49%) |
Apr 25, 2007 | 52.57 | 52.76 | 52.29 | 52.73 | 187,679 | +0.83(+1.60%) |
Apr 24, 2007 | 52.27 | 52.27 | 51.64 | 51.90 | 71,847 | -0.18(-0.34%) |
Apr 23, 2007 | 52.02 | 52.38 | 52.02 | 52.08 | 28,893 | +0.16(+0.30%) |
Apr 20, 2007 | 52.05 | 52.05 | 51.70 | 51.93 | 287,259 | +0.60(+1.16%) |
Apr 19, 2007 | 50.87 | 51.52 | 50.81 | 51.33 | 59,077 | -0.27(-0.53%) |
Apr 18, 2007 | 51.83 | 51.83 | 51.52 | 51.60 | 138,276 | -0.33(-0.64%) |
Apr 17, 2007 | 52.24 | 52.24 | 51.87 | 51.93 | 164,332 | -0.33(-0.62%) |
Apr 16, 2007 | 51.81 | 52.28 | 51.81 | 52.26 | 200,191 | +0.67(+1.29%) |
Apr 13, 2007 | 51.55 | 51.65 | 51.19 | 51.59 | 102,804 | +0.19(+0.38%) |
Apr 12, 2007 | 51.03 | 51.40 | 50.82 | 51.40 | 670,873 | +0.42(+0.82%) |
Apr 11, 2007 | 51.35 | 51.45 | 50.70 | 50.98 | 325,697 | -0.24(-0.47%) |
Apr 10, 2007 | 51.32 | 51.48 | 51.12 | 51.22 | 68,880 | -0.33(-0.65%) |
Apr 09, 2007 | 51.36 | 51.64 | 51.36 | 51.55 | 455,332 | +0.73(+1.43%) |
Apr 05, 2007 | 50.70 | 50.94 | 50.70 | 50.83 | 74,942 | +0.06(+0.12%) |
Apr 04, 2007 | 50.69 | 50.83 | 50.55 | 50.76 | 67,719 | +0.23(+0.46%) |
Apr 03, 2007 | 50.18 | 50.73 | 50.17 | 50.53 | 183,938 | +0.47(+0.93%) |