Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.10 | 54.73 | 53.21 | 53.66 | 426,569 | -0.47(-0.88%) |
Jun 28, 2007 | 53.96 | 54.59 | 53.76 | 54.13 | 399,602 | +0.08(+0.14%) |
Jun 27, 2007 | 53.53 | 54.09 | 53.20 | 54.06 | 563,497 | +0.15(+0.27%) |
Jun 26, 2007 | 54.34 | 54.39 | 53.34 | 53.91 | 611,940 | -0.41(-0.75%) |
Jun 25, 2007 | 53.96 | 54.61 | 53.82 | 54.32 | 493,836 | +0.36(+0.66%) |
Jun 22, 2007 | 54.65 | 54.65 | 53.77 | 53.96 | 590,160 | -0.61(-1.12%) |
Jun 21, 2007 | 54.35 | 54.66 | 53.90 | 54.57 | 428,807 | +0.09(+0.16%) |
Jun 20, 2007 | 54.66 | 54.84 | 54.18 | 54.48 | 612,592 | +0.00(+0.00%) |
Jun 19, 2007 | 54.40 | 54.63 | 54.10 | 54.48 | 527,205 | +0.00(+0.00%) |
Jun 18, 2007 | 54.24 | 54.66 | 53.96 | 54.48 | 555,530 | +0.40(+0.73%) |
Jun 15, 2007 | 53.88 | 54.19 | 53.70 | 54.09 | 879,400 | +0.44(+0.83%) |
Jun 14, 2007 | 53.03 | 53.71 | 52.81 | 53.64 | 735,814 | +0.54(+1.02%) |
Jun 13, 2007 | 53.23 | 53.34 | 52.39 | 53.10 | 511,803 | +0.04(+0.07%) |
Jun 12, 2007 | 53.53 | 53.53 | 52.87 | 53.06 | 605,563 | -0.47(-0.89%) |
Jun 11, 2007 | 53.68 | 53.72 | 53.21 | 53.53 | 409,105 | -0.17(-0.32%) |
Jun 08, 2007 | 53.57 | 53.76 | 52.94 | 53.71 | 430,283 | +0.30(+0.56%) |
Jun 07, 2007 | 53.62 | 53.81 | 53.22 | 53.41 | 557,801 | -0.19(-0.36%) |
Jun 06, 2007 | 54.24 | 54.26 | 53.40 | 53.60 | 546,486 | -0.81(-1.49%) |
Jun 05, 2007 | 54.41 | 54.74 | 54.06 | 54.41 | 487,128 | -0.23(-0.42%) |
Jun 04, 2007 | 54.73 | 54.97 | 54.30 | 54.65 | 631,895 | -0.16(-0.30%) |
Jun 01, 2007 | 55.15 | 55.61 | 54.69 | 54.81 | 528,104 | -0.15(-0.26%) |
May 31, 2007 | 55.39 | 55.70 | 54.89 | 54.96 | 1,484,707 | -0.29(-0.53%) |
May 30, 2007 | 54.80 | 55.25 | 54.49 | 55.25 | 966,422 | +0.38(+0.69%) |
May 29, 2007 | 55.41 | 55.48 | 54.79 | 54.87 | 814,446 | -0.51(-0.93%) |
May 25, 2007 | 55.28 | 55.61 | 53.98 | 55.38 | 861,598 | +0.10(+0.17%) |
May 24, 2007 | 56.57 | 56.72 | 55.14 | 55.28 | 850,611 | -1.32(-2.32%) |
May 23, 2007 | 57.07 | 57.56 | 56.51 | 56.60 | 1,062,737 | -0.31(-0.54%) |
May 22, 2007 | 53.47 | 58.46 | 53.47 | 56.91 | 3,803,025 | +3.59(+6.73%) |
May 21, 2007 | 52.39 | 53.51 | 52.26 | 53.32 | 666,806 | +1.12(+2.15%) |
May 18, 2007 | 51.01 | 52.55 | 50.74 | 52.20 | 605,051 | +1.24(+2.43%) |
May 17, 2007 | 51.27 | 51.29 | 50.84 | 50.96 | 349,847 | -0.49(-0.96%) |
May 16, 2007 | 51.72 | 51.86 | 51.03 | 51.45 | 410,737 | +0.01(+0.02%) |
May 15, 2007 | 51.88 | 52.06 | 51.28 | 51.44 | 424,673 | -0.46(-0.89%) |
May 14, 2007 | 52.25 | 52.58 | 51.33 | 51.91 | 557,614 | -0.43(-0.81%) |
May 11, 2007 | 51.05 | 52.39 | 51.05 | 52.33 | 572,007 | +1.02(+1.98%) |
May 10, 2007 | 52.61 | 52.67 | 51.24 | 51.32 | 526,377 | -1.45(-2.75%) |
May 09, 2007 | 51.85 | 52.97 | 51.85 | 52.77 | 652,672 | +0.61(+1.17%) |
May 08, 2007 | 51.88 | 52.31 | 51.84 | 52.16 | 454,298 | -0.07(-0.13%) |
May 07, 2007 | 52.26 | 52.46 | 51.94 | 52.23 | 446,829 | +0.20(+0.39%) |
May 04, 2007 | 52.03 | 52.36 | 51.61 | 52.02 | 677,531 | -0.01(-0.02%) |
May 03, 2007 | 51.84 | 52.14 | 51.40 | 52.03 | 664,655 | -0.02(-0.04%) |
May 02, 2007 | 51.02 | 52.37 | 50.92 | 52.05 | 805,948 | +1.04(+2.03%) |
May 01, 2007 | 51.42 | 51.60 | 50.50 | 51.02 | 838,870 | -0.48(-0.94%) |
Apr 30, 2007 | 52.26 | 52.54 | 51.43 | 51.50 | 660,641 | -0.85(-1.63%) |
Apr 27, 2007 | 52.99 | 53.20 | 52.25 | 52.35 | 677,265 | -0.83(-1.56%) |
Apr 26, 2007 | 52.78 | 53.20 | 52.73 | 53.19 | 707,438 | +0.27(+0.51%) |
Apr 25, 2007 | 52.94 | 53.05 | 52.67 | 52.91 | 574,784 | +0.09(+0.16%) |
Apr 24, 2007 | 53.05 | 53.19 | 52.71 | 52.83 | 649,459 | +0.06(+0.11%) |
Apr 23, 2007 | 53.03 | 53.38 | 52.73 | 52.77 | 831,959 | -0.52(-0.98%) |
Apr 20, 2007 | 52.24 | 54.14 | 51.62 | 53.29 | 1,769,782 | +0.55(+1.05%) |
Apr 19, 2007 | 52.52 | 52.86 | 51.67 | 52.74 | 1,008,136 | +0.21(+0.41%) |
Apr 18, 2007 | 52.99 | 53.17 | 52.25 | 52.53 | 994,384 | -0.68(-1.27%) |
Apr 17, 2007 | 53.47 | 53.78 | 53.16 | 53.20 | 665,104 | -0.35(-0.65%) |
Apr 16, 2007 | 53.98 | 54.18 | 53.44 | 53.55 | 620,831 | -0.07(-0.13%) |
Apr 13, 2007 | 53.53 | 54.00 | 53.31 | 53.62 | 794,069 | +0.02(+0.04%) |
Apr 12, 2007 | 52.83 | 53.91 | 52.66 | 53.60 | 999,438 | -0.14(-0.25%) |
Apr 11, 2007 | 54.34 | 54.60 | 53.67 | 53.74 | 822,731 | -0.70(-1.28%) |
Apr 10, 2007 | 54.47 | 54.78 | 54.23 | 54.43 | 442,369 | +0.18(+0.34%) |
Apr 09, 2007 | 54.89 | 54.99 | 53.97 | 54.25 | 614,463 | -0.72(-1.30%) |
Apr 05, 2007 | 53.44 | 55.51 | 53.33 | 54.97 | 1,474,529 | +0.50(+0.92%) |
Apr 04, 2007 | 54.14 | 54.92 | 53.82 | 54.46 | 852,537 | +0.42(+0.77%) |
Apr 03, 2007 | 53.17 | 54.14 | 53.17 | 54.05 | 566,477 | +0.74(+1.40%) |