Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.45 | 48.09 | 46.15 | 46.64 | 5,771,292 | -0.69(-1.45%) |
Jun 28, 2007 | 47.43 | 48.70 | 47.32 | 47.32 | 3,756,492 | -0.90(-1.87%) |
Jun 27, 2007 | 46.73 | 48.31 | 45.67 | 48.22 | 4,341,370 | +1.75(+3.78%) |
Jun 26, 2007 | 46.24 | 46.92 | 46.00 | 46.47 | 4,540,644 | -0.05(-0.10%) |
Jun 25, 2007 | 47.59 | 47.82 | 46.06 | 46.52 | 3,714,955 | -1.08(-2.26%) |
Jun 22, 2007 | 48.17 | 48.24 | 47.11 | 47.59 | 3,400,515 | -0.45(-0.94%) |
Jun 21, 2007 | 48.01 | 48.17 | 46.75 | 48.04 | 4,426,185 | +0.04(+0.07%) |
Jun 20, 2007 | 48.97 | 49.05 | 47.81 | 48.01 | 4,391,073 | -0.98(-2.01%) |
Jun 19, 2007 | 48.49 | 48.99 | 47.97 | 48.99 | 3,209,014 | +0.51(+1.04%) |
Jun 18, 2007 | 49.54 | 49.69 | 48.49 | 48.49 | 3,080,135 | -1.21(-2.43%) |
Jun 15, 2007 | 49.68 | 50.19 | 49.45 | 49.69 | 3,788,771 | +0.49(+0.99%) |
Jun 14, 2007 | 49.45 | 50.38 | 48.96 | 49.21 | 4,116,556 | -0.85(-1.69%) |
Jun 13, 2007 | 48.75 | 50.08 | 48.60 | 50.05 | 4,894,819 | +1.53(+3.15%) |
Jun 12, 2007 | 49.36 | 49.57 | 48.30 | 48.53 | 4,918,959 | -1.30(-2.62%) |
Jun 11, 2007 | 50.02 | 50.27 | 49.40 | 49.83 | 3,317,743 | -1.19(-2.33%) |
Jun 08, 2007 | 50.30 | 51.05 | 49.87 | 51.02 | 3,470,032 | +0.61(+1.20%) |
Jun 07, 2007 | 52.25 | 52.51 | 50.13 | 50.41 | 4,662,597 | -2.10(-3.99%) |
Jun 06, 2007 | 53.11 | 53.11 | 52.28 | 52.51 | 2,257,183 | -0.60(-1.12%) |
Jun 05, 2007 | 54.47 | 54.56 | 53.10 | 53.10 | 2,924,123 | -1.37(-2.52%) |
Jun 04, 2007 | 54.14 | 54.78 | 53.88 | 54.48 | 1,614,582 | +0.33(+0.61%) |
Jun 01, 2007 | 54.12 | 54.43 | 53.65 | 54.14 | 1,749,646 | +0.02(+0.04%) |
May 31, 2007 | 54.49 | 54.79 | 53.53 | 54.12 | 3,205,958 | -0.39(-0.71%) |
May 30, 2007 | 53.63 | 54.51 | 52.94 | 54.51 | 4,740,990 | +1.68(+3.18%) |
May 29, 2007 | 51.55 | 53.51 | 51.55 | 52.83 | 3,728,521 | +1.76(+3.45%) |
May 25, 2007 | 51.11 | 52.00 | 50.83 | 51.07 | 2,746,764 | +0.36(+0.71%) |
May 24, 2007 | 51.93 | 52.25 | 50.19 | 50.71 | 4,007,750 | -1.32(-2.54%) |
May 23, 2007 | 53.07 | 53.67 | 52.00 | 52.03 | 2,652,062 | -1.12(-2.10%) |
May 22, 2007 | 52.47 | 53.59 | 52.28 | 53.15 | 3,426,273 | +0.93(+1.78%) |
May 21, 2007 | 51.78 | 52.84 | 51.76 | 52.22 | 3,924,304 | +0.44(+0.84%) |
May 18, 2007 | 52.29 | 52.38 | 51.11 | 51.78 | 4,646,038 | -0.47(-0.89%) |
May 17, 2007 | 53.18 | 53.30 | 52.00 | 52.25 | 3,633,159 | -1.22(-2.28%) |
May 16, 2007 | 54.38 | 54.55 | 53.04 | 53.47 | 3,271,459 | -0.93(-1.70%) |
May 15, 2007 | 55.55 | 55.90 | 54.27 | 54.40 | 3,430,662 | -1.38(-2.47%) |
May 14, 2007 | 56.38 | 56.77 | 55.73 | 55.77 | 2,237,432 | -0.61(-1.08%) |
May 11, 2007 | 56.39 | 56.71 | 56.04 | 56.38 | 2,399,668 | +0.62(+1.11%) |
May 10, 2007 | 56.64 | 57.02 | 55.76 | 55.76 | 3,365,225 | -1.29(-2.27%) |
May 09, 2007 | 55.85 | 57.42 | 55.85 | 57.06 | 3,237,344 | +0.97(+1.72%) |
May 08, 2007 | 56.88 | 56.88 | 56.06 | 56.09 | 2,607,710 | -1.01(-1.77%) |
May 07, 2007 | 57.62 | 57.62 | 56.90 | 57.10 | 1,416,874 | +0.29(+0.50%) |
May 04, 2007 | 58.15 | 58.21 | 56.65 | 56.82 | 2,056,083 | -0.90(-1.55%) |
May 03, 2007 | 58.14 | 58.14 | 57.64 | 57.71 | 1,633,720 | -0.05(-0.09%) |
May 02, 2007 | 57.13 | 57.89 | 56.82 | 57.76 | 2,335,468 | +0.93(+1.63%) |
May 01, 2007 | 57.79 | 57.93 | 56.14 | 56.84 | 3,725,467 | -0.95(-1.64%) |
Apr 30, 2007 | 58.99 | 59.27 | 57.76 | 57.78 | 2,909,114 | -0.91(-1.55%) |
Apr 27, 2007 | 58.06 | 58.89 | 57.91 | 58.70 | 1,997,828 | +0.63(+1.09%) |
Apr 26, 2007 | 57.97 | 58.55 | 57.55 | 58.06 | 1,626,422 | +0.07(+0.12%) |
Apr 25, 2007 | 58.37 | 58.89 | 57.37 | 57.99 | 2,721,110 | -0.02(-0.03%) |
Apr 24, 2007 | 58.70 | 59.02 | 57.79 | 58.01 | 1,868,598 | -0.56(-0.96%) |
Apr 23, 2007 | 57.35 | 58.71 | 57.35 | 58.58 | 2,330,400 | +1.22(+2.13%) |
Apr 20, 2007 | 57.59 | 57.83 | 57.09 | 57.35 | 2,536,015 | +0.57(+1.00%) |
Apr 19, 2007 | 57.08 | 57.08 | 56.41 | 56.79 | 2,600,217 | -0.29(-0.50%) |
Apr 18, 2007 | 57.41 | 57.43 | 57.00 | 57.07 | 2,372,695 | -0.34(-0.59%) |
Apr 17, 2007 | 56.49 | 57.42 | 56.21 | 57.41 | 2,376,685 | +1.11(+1.97%) |
Apr 16, 2007 | 56.72 | 56.89 | 56.17 | 56.30 | 2,341,972 | -0.39(-0.68%) |
Apr 13, 2007 | 55.74 | 56.79 | 55.30 | 56.69 | 1,800,120 | +0.95(+1.70%) |
Apr 12, 2007 | 55.66 | 55.97 | 55.38 | 55.74 | 1,866,064 | -0.37(-0.65%) |
Apr 11, 2007 | 56.63 | 57.56 | 55.65 | 56.11 | 2,943,740 | -1.29(-2.24%) |
Apr 10, 2007 | 57.39 | 58.03 | 56.97 | 57.40 | 1,791,142 | +0.24(+0.42%) |
Apr 09, 2007 | 56.98 | 57.33 | 56.79 | 57.16 | 1,289,590 | +0.20(+0.34%) |
Apr 05, 2007 | 56.72 | 57.18 | 56.69 | 56.96 | 1,560,516 | +0.24(+0.42%) |
Apr 04, 2007 | 57.58 | 57.62 | 56.26 | 56.72 | 2,724,021 | -0.78(-1.35%) |
Apr 03, 2007 | 57.09 | 57.60 | 56.75 | 57.50 | 2,806,216 | +1.06(+1.87%) |