Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 50.38 | 50.53 | 49.78 | 50.06 | 2,577,040 | -0.15(-0.30%) |
Jun 28, 2007 | 50.31 | 50.58 | 50.06 | 50.22 | 3,001,822 | -0.13(-0.25%) |
Jun 27, 2007 | 49.47 | 50.37 | 49.47 | 50.34 | 1,706,501 | +0.71(+1.43%) |
Jun 26, 2007 | 50.31 | 50.26 | 49.63 | 49.63 | 3,466,654 | -0.42(-0.84%) |
Jun 25, 2007 | 50.31 | 50.52 | 49.82 | 50.06 | 1,202,395 | -0.19(-0.39%) |
Jun 22, 2007 | 50.72 | 50.74 | 50.14 | 50.25 | 2,922,742 | -0.59(-1.16%) |
Jun 21, 2007 | 50.45 | 50.84 | 50.22 | 50.84 | 1,723,392 | +0.27(+0.54%) |
Jun 20, 2007 | 51.21 | 51.24 | 50.48 | 50.57 | 1,733,327 | -0.48(-0.94%) |
Jun 19, 2007 | 50.92 | 51.10 | 50.75 | 51.05 | 1,006,219 | +0.03(+0.07%) |
Jun 18, 2007 | 51.23 | 51.23 | 50.88 | 51.02 | 1,361,376 | -0.04(-0.08%) |
Jun 15, 2007 | 51.19 | 51.22 | 50.99 | 51.06 | 1,989,612 | +0.35(+0.68%) |
Jun 14, 2007 | 50.49 | 50.80 | 50.47 | 50.72 | 840,881 | +0.25(+0.50%) |
Jun 13, 2007 | 50.00 | 50.47 | 49.87 | 50.46 | 1,733,090 | +0.73(+1.46%) |
Jun 12, 2007 | 50.01 | 50.29 | 49.73 | 49.73 | 1,292,189 | -0.52(-1.03%) |
Jun 11, 2007 | 50.17 | 50.42 | 50.06 | 50.25 | 1,089,952 | +0.09(+0.19%) |
Jun 08, 2007 | 49.63 | 50.85 | 49.57 | 50.16 | 1,602,371 | +0.69(+1.40%) |
Jun 07, 2007 | 50.39 | 50.56 | 49.46 | 49.46 | 2,692,632 | -1.10(-2.17%) |
Jun 06, 2007 | 50.87 | 50.88 | 50.45 | 50.56 | 1,929,495 | -0.56(-1.09%) |
Jun 05, 2007 | 51.14 | 51.20 | 50.84 | 51.12 | 1,202,306 | -0.16(-0.31%) |
Jun 04, 2007 | 51.04 | 51.34 | 50.99 | 51.28 | 1,332,193 | +0.04(+0.08%) |
Jun 01, 2007 | 51.18 | 51.32 | 51.05 | 51.24 | 1,086,286 | +0.20(+0.40%) |
May 31, 2007 | 50.97 | 51.05 | 50.83 | 51.04 | 1,663,786 | +0.30(+0.60%) |
May 30, 2007 | 50.14 | 50.81 | 50.12 | 50.73 | 2,018,701 | +0.30(+0.60%) |
May 29, 2007 | 50.28 | 50.50 | 50.15 | 50.43 | 1,679,042 | +0.20(+0.40%) |
May 25, 2007 | 50.13 | 50.27 | 50.04 | 50.23 | 1,008,702 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.71 | 49.87 | 49.94 | 1,206,069 | -0.59(-1.17%) |
May 23, 2007 | 50.66 | 50.83 | 50.39 | 50.53 | 1,612,221 | +0.07(+0.13%) |
May 22, 2007 | 50.39 | 50.62 | 50.36 | 50.46 | 2,443,286 | +0.03(+0.07%) |
May 21, 2007 | 50.31 | 50.62 | 50.31 | 50.43 | 4,816,402 | +0.07(+0.13%) |
May 18, 2007 | 50.22 | 50.38 | 50.07 | 50.36 | 3,536,770 | +0.36(+0.73%) |
May 17, 2007 | 50.01 | 50.15 | 49.90 | 50.00 | 879,200 | +0.01(+0.02%) |
May 16, 2007 | 49.84 | 50.12 | 49.59 | 49.99 | 2,078,668 | +0.29(+0.58%) |
May 15, 2007 | 49.90 | 50.13 | 49.61 | 49.70 | 1,353,207 | -0.18(-0.36%) |
May 14, 2007 | 50.01 | 50.16 | 49.68 | 49.88 | 2,757,966 | -0.10(-0.20%) |
May 11, 2007 | 49.68 | 50.01 | 49.62 | 49.98 | 1,293,121 | +0.38(+0.77%) |
May 10, 2007 | 50.03 | 50.17 | 49.52 | 49.60 | 888,410 | -0.63(-1.25%) |
May 09, 2007 | 50.01 | 50.30 | 49.92 | 50.23 | 928,856 | +0.16(+0.32%) |
May 08, 2007 | 49.99 | 50.09 | 49.80 | 50.06 | 1,244,832 | -0.06(-0.12%) |
May 07, 2007 | 50.17 | 50.23 | 50.07 | 50.12 | 1,092,044 | -0.05(-0.10%) |
May 04, 2007 | 50.12 | 50.17 | 49.89 | 50.17 | 995,161 | +0.26(+0.53%) |
May 03, 2007 | 49.88 | 50.00 | 49.79 | 49.91 | 4,817,120 | +0.15(+0.31%) |
May 02, 2007 | 49.46 | 49.89 | 49.41 | 49.76 | 1,307,368 | +0.39(+0.79%) |
May 01, 2007 | 49.34 | 49.40 | 48.97 | 49.37 | 1,934,475 | +0.14(+0.27%) |
Apr 30, 2007 | 49.77 | 49.77 | 49.21 | 49.24 | 1,113,360 | -0.52(-1.04%) |
Apr 27, 2007 | 49.56 | 49.83 | 49.56 | 49.75 | 1,301,188 | +0.08(+0.15%) |
Apr 26, 2007 | 49.68 | 49.79 | 49.57 | 49.68 | 1,626,522 | +0.07(+0.14%) |
Apr 25, 2007 | 49.48 | 49.74 | 49.20 | 49.61 | 1,400,674 | +0.35(+0.70%) |
Apr 24, 2007 | 49.24 | 49.32 | 48.96 | 49.26 | 1,219,008 | +0.07(+0.14%) |
Apr 23, 2007 | 49.24 | 49.35 | 49.11 | 49.19 | 945,556 | -0.04(-0.09%) |
Apr 20, 2007 | 49.26 | 49.34 | 48.98 | 49.24 | 2,127,651 | +0.36(+0.74%) |
Apr 19, 2007 | 48.64 | 48.94 | 48.54 | 48.87 | 1,253,752 | +0.03(+0.05%) |
Apr 18, 2007 | 48.69 | 48.98 | 48.61 | 48.85 | 1,130,588 | -0.08(-0.16%) |
Apr 17, 2007 | 48.79 | 48.97 | 48.73 | 48.92 | 996,633 | +0.25(+0.50%) |
Apr 16, 2007 | 48.65 | 48.75 | 48.42 | 48.68 | 874,654 | +0.49(+1.02%) |
Apr 13, 2007 | 48.13 | 48.27 | 47.91 | 48.19 | 1,516,271 | +0.15(+0.32%) |
Apr 12, 2007 | 47.71 | 48.12 | 47.55 | 48.04 | 746,803 | +0.25(+0.51%) |
Apr 11, 2007 | 48.09 | 48.09 | 47.64 | 47.79 | 1,056,319 | -0.16(-0.34%) |
Apr 10, 2007 | 47.98 | 48.13 | 47.94 | 47.95 | 1,113,691 | -0.06(-0.12%) |
Apr 09, 2007 | 48.07 | 48.14 | 47.84 | 48.01 | 825,270 | +0.09(+0.19%) |
Apr 05, 2007 | 47.71 | 48.02 | 47.71 | 47.92 | 1,250,366 | +0.12(+0.25%) |
Apr 04, 2007 | 47.70 | 47.84 | 47.60 | 47.80 | 1,258,956 | +0.11(+0.23%) |
Apr 03, 2007 | 47.41 | 47.80 | 47.37 | 47.69 | 1,872,435 | +0.60(+1.27%) |