Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 53.77 | 54.02 | 52.64 | 53.07 | 2,099,318 | -0.70(-1.31%) |
Jun 28, 2007 | 53.51 | 54.03 | 53.18 | 53.77 | 1,654,056 | +0.26(+0.48%) |
Jun 27, 2007 | 52.30 | 53.56 | 52.30 | 53.51 | 2,376,792 | +1.00(+1.90%) |
Jun 26, 2007 | 52.47 | 52.77 | 52.15 | 52.52 | 1,945,016 | +0.47(+0.91%) |
Jun 25, 2007 | 51.70 | 52.79 | 51.64 | 52.05 | 2,315,993 | +0.35(+0.67%) |
Jun 22, 2007 | 52.24 | 52.41 | 51.51 | 51.70 | 1,898,264 | -0.79(-1.51%) |
Jun 21, 2007 | 52.07 | 52.78 | 51.63 | 52.49 | 2,759,120 | +0.42(+0.80%) |
Jun 20, 2007 | 53.66 | 53.83 | 52.07 | 52.07 | 2,805,759 | -1.55(-2.89%) |
Jun 19, 2007 | 53.36 | 53.64 | 52.58 | 53.62 | 2,178,099 | +0.35(+0.65%) |
Jun 18, 2007 | 53.90 | 53.98 | 53.20 | 53.27 | 1,774,193 | -0.79(-1.46%) |
Jun 15, 2007 | 54.77 | 54.88 | 53.89 | 54.06 | 2,293,067 | -0.25(-0.46%) |
Jun 14, 2007 | 54.87 | 55.33 | 54.24 | 54.31 | 1,836,566 | -0.26(-0.47%) |
Jun 13, 2007 | 54.56 | 54.61 | 53.85 | 54.57 | 2,275,985 | +0.16(+0.29%) |
Jun 12, 2007 | 54.69 | 55.22 | 54.37 | 54.41 | 1,526,164 | -0.33(-0.60%) |
Jun 11, 2007 | 55.03 | 55.05 | 54.47 | 54.74 | 1,617,306 | -0.32(-0.58%) |
Jun 08, 2007 | 54.44 | 55.08 | 54.26 | 55.06 | 1,357,788 | +0.70(+1.29%) |
Jun 07, 2007 | 55.14 | 55.54 | 54.36 | 54.36 | 1,617,194 | -0.86(-1.56%) |
Jun 06, 2007 | 55.36 | 55.58 | 54.94 | 55.22 | 1,614,722 | -0.14(-0.26%) |
Jun 05, 2007 | 56.33 | 56.45 | 55.12 | 55.36 | 2,115,951 | -1.25(-2.20%) |
Jun 04, 2007 | 56.65 | 56.86 | 56.32 | 56.61 | 1,266,446 | -0.08(-0.14%) |
Jun 01, 2007 | 56.19 | 56.72 | 56.10 | 56.69 | 1,736,433 | +0.52(+0.92%) |
May 31, 2007 | 56.02 | 56.41 | 55.96 | 56.17 | 2,348,696 | +0.22(+0.40%) |
May 30, 2007 | 55.63 | 55.98 | 55.33 | 55.95 | 1,806,672 | +0.29(+0.53%) |
May 29, 2007 | 55.44 | 55.86 | 55.34 | 55.66 | 1,621,465 | +0.17(+0.30%) |
May 25, 2007 | 55.65 | 55.88 | 55.38 | 55.49 | 1,507,396 | -0.15(-0.27%) |
May 24, 2007 | 55.70 | 56.00 | 55.38 | 55.64 | 2,394,549 | -0.29(-0.52%) |
May 23, 2007 | 55.45 | 56.00 | 55.16 | 55.93 | 1,889,611 | +0.58(+1.04%) |
May 22, 2007 | 55.35 | 55.59 | 55.17 | 55.36 | 1,634,951 | -0.20(-0.37%) |
May 21, 2007 | 54.99 | 55.63 | 54.98 | 55.56 | 2,268,905 | +0.46(+0.84%) |
May 18, 2007 | 54.83 | 55.13 | 54.55 | 55.10 | 1,973,786 | +0.42(+0.76%) |
May 17, 2007 | 54.15 | 54.80 | 53.99 | 54.68 | 2,005,478 | +0.39(+0.72%) |
May 16, 2007 | 53.93 | 54.58 | 53.90 | 54.29 | 2,053,398 | +0.44(+0.83%) |
May 15, 2007 | 53.89 | 54.36 | 53.68 | 53.84 | 2,039,980 | -0.14(-0.26%) |
May 14, 2007 | 53.19 | 54.04 | 53.17 | 53.98 | 2,538,062 | +0.88(+1.66%) |
May 11, 2007 | 52.66 | 53.27 | 52.66 | 53.10 | 2,139,327 | +0.60(+1.14%) |
May 10, 2007 | 52.94 | 53.12 | 52.38 | 52.51 | 3,838,191 | -0.69(-1.29%) |
May 09, 2007 | 53.74 | 53.96 | 53.02 | 53.19 | 3,236,299 | -0.73(-1.35%) |
May 08, 2007 | 54.32 | 54.47 | 52.72 | 53.92 | 4,273,040 | +0.74(+1.39%) |
May 07, 2007 | 53.39 | 53.41 | 52.66 | 53.18 | 1,652,891 | -0.20(-0.38%) |
May 04, 2007 | 53.17 | 53.50 | 52.93 | 53.39 | 1,754,579 | +0.53(+0.99%) |
May 03, 2007 | 53.10 | 53.34 | 52.66 | 52.86 | 1,424,344 | +0.00(+0.00%) |
May 02, 2007 | 52.61 | 53.11 | 52.51 | 52.86 | 1,121,022 | +0.26(+0.49%) |
May 01, 2007 | 52.54 | 52.75 | 52.16 | 52.61 | 1,224,103 | +0.26(+0.49%) |
Apr 30, 2007 | 52.01 | 52.69 | 51.84 | 52.35 | 2,130,065 | +0.53(+1.01%) |
Apr 27, 2007 | 52.50 | 52.65 | 51.36 | 51.82 | 3,053,114 | -0.66(-1.25%) |
Apr 26, 2007 | 53.95 | 54.28 | 51.60 | 52.48 | 4,966,664 | -1.47(-2.72%) |
Apr 25, 2007 | 54.15 | 54.23 | 53.20 | 53.95 | 1,979,574 | -0.12(-0.23%) |
Apr 24, 2007 | 53.73 | 54.19 | 53.19 | 54.07 | 2,160,972 | +0.26(+0.48%) |
Apr 23, 2007 | 53.61 | 54.00 | 53.44 | 53.82 | 881,196 | +0.23(+0.43%) |
Apr 20, 2007 | 53.80 | 53.81 | 53.39 | 53.58 | 1,846,605 | +0.16(+0.30%) |
Apr 19, 2007 | 53.82 | 53.82 | 52.77 | 53.42 | 2,167,535 | +0.02(+0.03%) |
Apr 18, 2007 | 52.79 | 53.55 | 52.68 | 53.41 | 2,248,810 | +0.35(+0.65%) |
Apr 17, 2007 | 53.31 | 53.33 | 52.83 | 53.06 | 1,240,148 | -0.25(-0.47%) |
Apr 16, 2007 | 53.29 | 53.37 | 53.02 | 53.31 | 1,264,592 | +0.30(+0.57%) |
Apr 13, 2007 | 52.71 | 53.17 | 52.59 | 53.01 | 1,276,673 | +0.50(+0.95%) |
Apr 12, 2007 | 51.90 | 52.63 | 51.90 | 52.51 | 1,277,016 | +0.25(+0.48%) |
Apr 11, 2007 | 51.98 | 52.60 | 51.98 | 52.26 | 1,270,436 | +0.22(+0.43%) |
Apr 10, 2007 | 52.05 | 52.42 | 51.88 | 52.04 | 1,110,009 | -0.07(-0.14%) |
Apr 09, 2007 | 52.29 | 52.36 | 51.80 | 52.11 | 1,632,730 | -0.32(-0.61%) |
Apr 05, 2007 | 52.44 | 52.69 | 52.21 | 52.43 | 1,426,143 | +0.40(+0.77%) |
Apr 04, 2007 | 52.35 | 52.71 | 51.94 | 52.03 | 1,770,035 | -0.53(-1.00%) |
Apr 03, 2007 | 52.56 | 52.77 | 52.21 | 52.55 | 1,934,677 | +0.05(+0.10%) |