Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 53.37 | 53.60 | 52.75 | 53.07 | 4,208,145 | -0.40(-0.75%) |
Jun 28, 2007 | 53.52 | 53.81 | 53.40 | 53.47 | 960,661 | -0.02(-0.03%) |
Jun 27, 2007 | 52.64 | 53.50 | 52.64 | 53.48 | 1,831,988 | +0.67(+1.28%) |
Jun 26, 2007 | 53.37 | 53.50 | 52.81 | 52.81 | 1,813,244 | -0.34(-0.63%) |
Jun 25, 2007 | 53.38 | 53.72 | 52.97 | 53.14 | 2,358,750 | -0.21(-0.40%) |
Jun 22, 2007 | 53.79 | 53.87 | 53.18 | 53.36 | 916,711 | -0.63(-1.16%) |
Jun 21, 2007 | 53.70 | 54.02 | 53.42 | 53.99 | 1,445,609 | +0.28(+0.51%) |
Jun 20, 2007 | 54.49 | 54.51 | 53.63 | 53.71 | 1,323,980 | -0.64(-1.18%) |
Jun 19, 2007 | 54.12 | 54.50 | 54.12 | 54.36 | 1,343,684 | +0.07(+0.13%) |
Jun 18, 2007 | 54.49 | 54.49 | 54.18 | 54.29 | 1,049,814 | +0.09(+0.17%) |
Jun 15, 2007 | 54.36 | 54.45 | 54.19 | 54.19 | 1,995,496 | +0.28(+0.53%) |
Jun 14, 2007 | 53.72 | 54.01 | 53.70 | 53.91 | 989,265 | +0.35(+0.66%) |
Jun 13, 2007 | 53.13 | 53.67 | 52.98 | 53.56 | 2,311,158 | +0.68(+1.29%) |
Jun 12, 2007 | 53.30 | 53.50 | 52.85 | 52.88 | 5,149,246 | -0.58(-1.09%) |
Jun 11, 2007 | 53.24 | 53.67 | 53.24 | 53.46 | 1,412,715 | +0.10(+0.19%) |
Jun 08, 2007 | 52.88 | 53.38 | 52.71 | 53.36 | 2,095,309 | +0.60(+1.13%) |
Jun 07, 2007 | 53.52 | 53.67 | 52.74 | 52.76 | 2,323,946 | -0.90(-1.69%) |
Jun 06, 2007 | 53.87 | 53.90 | 53.52 | 53.67 | 371,904 | -0.41(-0.77%) |
Jun 05, 2007 | 54.14 | 54.22 | 53.87 | 54.08 | 727,334 | -0.25(-0.45%) |
Jun 04, 2007 | 54.14 | 54.37 | 54.11 | 54.32 | 475,776 | +0.03(+0.06%) |
Jun 01, 2007 | 54.27 | 54.40 | 54.09 | 54.29 | 2,440,215 | +0.22(+0.41%) |
May 31, 2007 | 54.25 | 54.27 | 54.00 | 54.07 | 605,095 | -0.04(-0.07%) |
May 30, 2007 | 53.52 | 54.11 | 53.49 | 54.11 | 921,801 | +0.41(+0.77%) |
May 29, 2007 | 53.75 | 54.41 | 53.48 | 53.70 | 843,766 | +0.04(+0.07%) |
May 25, 2007 | 53.50 | 53.69 | 53.43 | 53.66 | 5,119,546 | +0.28(+0.52%) |
May 24, 2007 | 53.79 | 54.04 | 53.28 | 53.38 | 1,087,538 | -0.41(-0.75%) |
May 23, 2007 | 53.95 | 54.11 | 53.76 | 53.79 | 1,088,310 | +0.01(+0.01%) |
May 22, 2007 | 53.87 | 54.00 | 53.75 | 53.78 | 1,057,513 | -0.06(-0.11%) |
May 21, 2007 | 53.89 | 54.05 | 53.78 | 53.84 | 2,499,352 | +0.02(+0.03%) |
May 18, 2007 | 53.66 | 53.89 | 53.60 | 53.83 | 6,419,493 | +0.38(+0.70%) |
May 17, 2007 | 53.48 | 53.64 | 53.37 | 53.45 | 1,495,708 | -0.06(-0.11%) |
May 16, 2007 | 53.28 | 53.54 | 53.09 | 53.51 | 1,150,685 | +0.54(+1.01%) |
May 15, 2007 | 53.12 | 53.44 | 52.95 | 52.98 | 1,969,397 | +0.00(+0.00%) |
May 14, 2007 | 53.09 | 53.21 | 52.81 | 52.98 | 615,404 | -0.11(-0.22%) |
May 11, 2007 | 52.78 | 53.09 | 52.72 | 53.09 | 770,951 | +0.51(+0.96%) |
May 10, 2007 | 53.13 | 53.18 | 52.59 | 52.59 | 768,863 | -0.71(-1.32%) |
May 09, 2007 | 53.05 | 53.35 | 53.00 | 53.29 | 2,908,162 | +0.19(+0.36%) |
May 08, 2007 | 53.11 | 53.20 | 52.93 | 53.10 | 458,943 | -0.15(-0.27%) |
May 07, 2007 | 53.20 | 53.26 | 53.15 | 53.24 | 1,684,713 | +0.18(+0.35%) |
May 04, 2007 | 53.09 | 53.20 | 52.94 | 53.06 | 952,688 | +0.08(+0.16%) |
May 03, 2007 | 52.84 | 53.00 | 52.77 | 52.98 | 1,188,137 | +0.26(+0.49%) |
May 02, 2007 | 52.58 | 52.85 | 52.58 | 52.72 | 1,133,392 | +0.29(+0.56%) |
May 01, 2007 | 52.42 | 52.48 | 52.15 | 52.42 | 703,266 | +0.14(+0.26%) |
Apr 30, 2007 | 52.61 | 52.72 | 52.28 | 52.29 | 2,539,987 | -0.25(-0.48%) |
Apr 27, 2007 | 52.39 | 52.65 | 52.36 | 52.54 | 1,333,427 | +0.03(+0.05%) |
Apr 26, 2007 | 52.44 | 52.63 | 52.11 | 52.51 | 541,799 | -0.01(-0.02%) |
Apr 25, 2007 | 52.27 | 52.88 | 52.08 | 52.52 | 1,551,168 | +0.52(+1.00%) |
Apr 24, 2007 | 52.05 | 52.11 | 51.78 | 52.00 | 6,572,087 | +0.00(+0.00%) |
Apr 23, 2007 | 52.19 | 52.32 | 52.00 | 52.00 | 1,860,366 | -0.26(-0.50%) |
Apr 20, 2007 | 52.06 | 52.31 | 52.00 | 52.26 | 648,288 | +0.47(+0.90%) |
Apr 19, 2007 | 51.57 | 51.84 | 51.47 | 51.80 | 1,949,524 | +0.11(+0.21%) |
Apr 18, 2007 | 51.54 | 51.87 | 51.47 | 51.69 | 1,340,195 | +0.02(+0.03%) |
Apr 17, 2007 | 51.64 | 52.00 | 51.47 | 51.67 | 2,862,581 | +0.15(+0.28%) |
Apr 16, 2007 | 51.31 | 51.65 | 51.31 | 51.53 | 3,942,383 | +0.44(+0.85%) |
Apr 13, 2007 | 50.91 | 51.13 | 50.77 | 51.09 | 593,690 | +0.31(+0.62%) |
Apr 12, 2007 | 50.54 | 50.86 | 50.39 | 50.78 | 331,531 | +0.25(+0.50%) |
Apr 11, 2007 | 50.78 | 50.81 | 50.42 | 50.52 | 378,063 | -0.29(-0.57%) |
Apr 10, 2007 | 50.38 | 50.84 | 50.38 | 50.82 | 771,239 | +0.16(+0.32%) |
Apr 09, 2007 | 50.83 | 50.85 | 50.64 | 50.65 | 201,604 | +0.00(+0.00%) |
Apr 05, 2007 | 50.42 | 50.70 | 50.36 | 50.65 | 356,636 | +0.21(+0.41%) |
Apr 04, 2007 | 50.36 | 50.49 | 50.29 | 50.45 | 1,725,506 | +0.10(+0.20%) |
Apr 03, 2007 | 50.13 | 50.49 | 50.12 | 50.35 | 743,287 | +0.46(+0.92%) |