Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.65 | 47.13 | 45.44 | 45.74 | 2,627,160 | -0.77(-1.66%) |
Jun 28, 2007 | 47.37 | 47.86 | 46.51 | 46.51 | 1,883,237 | -0.89(-1.87%) |
Jun 27, 2007 | 46.17 | 47.60 | 44.22 | 47.40 | 2,698,354 | +1.23(+2.66%) |
Jun 26, 2007 | 46.35 | 46.54 | 45.78 | 46.17 | 1,753,567 | -0.04(-0.08%) |
Jun 25, 2007 | 46.69 | 47.36 | 45.91 | 46.21 | 3,058,665 | -0.86(-1.82%) |
Jun 22, 2007 | 47.09 | 47.43 | 46.52 | 47.06 | 2,283,241 | -0.26(-0.54%) |
Jun 21, 2007 | 47.58 | 47.63 | 46.28 | 47.32 | 2,641,899 | -0.51(-1.07%) |
Jun 20, 2007 | 49.23 | 49.23 | 47.83 | 47.83 | 2,019,458 | -1.40(-2.84%) |
Jun 19, 2007 | 49.21 | 49.33 | 48.54 | 49.23 | 1,578,882 | +0.02(+0.05%) |
Jun 18, 2007 | 49.21 | 49.59 | 49.11 | 49.21 | 1,958,990 | -0.24(-0.48%) |
Jun 15, 2007 | 49.21 | 49.77 | 49.18 | 49.44 | 1,927,244 | +0.73(+1.49%) |
Jun 14, 2007 | 49.19 | 49.47 | 48.58 | 48.72 | 1,298,211 | -0.47(-0.96%) |
Jun 13, 2007 | 48.30 | 49.48 | 48.12 | 49.19 | 2,241,005 | +0.77(+1.60%) |
Jun 12, 2007 | 48.76 | 49.26 | 48.33 | 48.41 | 1,664,209 | -0.71(-1.44%) |
Jun 11, 2007 | 49.76 | 50.01 | 49.11 | 49.12 | 1,471,552 | -1.04(-2.07%) |
Jun 08, 2007 | 50.00 | 50.41 | 49.50 | 50.16 | 1,504,473 | +0.23(+0.47%) |
Jun 07, 2007 | 51.83 | 51.83 | 48.79 | 49.93 | 2,361,101 | -1.90(-3.66%) |
Jun 06, 2007 | 51.97 | 52.27 | 51.14 | 51.83 | 2,847,360 | -0.69(-1.32%) |
Jun 05, 2007 | 53.43 | 53.99 | 52.43 | 52.52 | 2,590,375 | -0.88(-1.64%) |
Jun 04, 2007 | 53.27 | 53.98 | 53.03 | 53.39 | 1,193,568 | +0.26(+0.48%) |
Jun 01, 2007 | 53.29 | 53.62 | 52.45 | 53.14 | 1,319,359 | -0.15(-0.28%) |
May 31, 2007 | 53.42 | 54.86 | 53.04 | 53.28 | 2,594,358 | +0.06(+0.11%) |
May 30, 2007 | 51.55 | 53.28 | 50.36 | 53.23 | 3,315,175 | +2.57(+5.08%) |
May 29, 2007 | 50.05 | 50.99 | 49.53 | 50.65 | 1,772,825 | +1.49(+3.04%) |
May 25, 2007 | 49.89 | 49.89 | 48.74 | 49.16 | 2,070,520 | +0.29(+0.58%) |
May 24, 2007 | 50.49 | 50.49 | 48.41 | 48.87 | 2,374,203 | -1.32(-2.62%) |
May 23, 2007 | 50.51 | 51.21 | 50.10 | 50.19 | 2,084,128 | -0.45(-0.88%) |
May 22, 2007 | 50.52 | 50.83 | 49.94 | 50.64 | 3,238,221 | +0.26(+0.52%) |
May 21, 2007 | 49.36 | 51.06 | 49.36 | 50.37 | 2,617,922 | +0.85(+1.72%) |
May 18, 2007 | 49.85 | 49.92 | 48.97 | 49.52 | 2,164,519 | -0.33(-0.67%) |
May 17, 2007 | 51.04 | 51.05 | 49.38 | 49.86 | 2,517,854 | -1.45(-2.83%) |
May 16, 2007 | 52.48 | 52.50 | 51.13 | 51.31 | 1,561,243 | -0.92(-1.76%) |
May 15, 2007 | 53.08 | 53.53 | 52.20 | 52.22 | 2,080,262 | -0.73(-1.38%) |
May 14, 2007 | 52.39 | 53.24 | 52.39 | 52.96 | 1,902,217 | +0.58(+1.10%) |
May 11, 2007 | 52.92 | 52.92 | 52.15 | 52.38 | 2,169,818 | +0.05(+0.09%) |
May 10, 2007 | 53.32 | 53.42 | 52.31 | 52.33 | 1,622,890 | -1.14(-2.14%) |
May 09, 2007 | 53.43 | 53.70 | 52.84 | 53.48 | 2,025,001 | -0.14(-0.27%) |
May 08, 2007 | 53.52 | 53.98 | 53.51 | 53.62 | 1,230,352 | -0.18(-0.33%) |
May 07, 2007 | 53.52 | 53.97 | 53.52 | 53.80 | 1,450,030 | +0.28(+0.52%) |
May 04, 2007 | 54.53 | 54.55 | 53.16 | 53.52 | 1,990,400 | -1.07(-1.95%) |
May 03, 2007 | 54.86 | 55.10 | 54.23 | 54.58 | 1,146,369 | +0.02(+0.03%) |
May 02, 2007 | 54.59 | 54.77 | 54.01 | 54.56 | 1,685,601 | +0.04(+0.07%) |
May 01, 2007 | 55.70 | 55.75 | 54.05 | 54.53 | 1,853,260 | -1.03(-1.85%) |
Apr 30, 2007 | 55.74 | 56.86 | 55.56 | 55.56 | 1,273,031 | -1.18(-2.09%) |
Apr 27, 2007 | 56.89 | 57.02 | 56.62 | 56.74 | 828,107 | -0.31(-0.54%) |
Apr 26, 2007 | 57.18 | 57.51 | 56.80 | 57.05 | 646,334 | -0.25(-0.44%) |
Apr 25, 2007 | 57.58 | 59.15 | 56.80 | 57.30 | 896,696 | +0.12(+0.22%) |
Apr 24, 2007 | 58.04 | 58.07 | 56.92 | 57.18 | 758,535 | -0.63(-1.09%) |
Apr 23, 2007 | 56.98 | 58.09 | 56.95 | 57.81 | 886,357 | +0.83(+1.45%) |
Apr 20, 2007 | 57.51 | 57.58 | 56.81 | 56.98 | 1,223,130 | +0.05(+0.09%) |
Apr 19, 2007 | 57.15 | 57.25 | 56.59 | 56.93 | 1,234,021 | -0.33(-0.58%) |
Apr 18, 2007 | 56.33 | 57.62 | 56.33 | 57.26 | 1,811,512 | -0.09(-0.16%) |
Apr 17, 2007 | 55.67 | 57.49 | 55.58 | 57.35 | 3,065,552 | +1.68(+3.03%) |
Apr 16, 2007 | 56.32 | 56.55 | 55.53 | 55.67 | 1,567,229 | -0.28(-0.50%) |
Apr 13, 2007 | 55.49 | 56.04 | 55.27 | 55.95 | 1,252,692 | +0.34(+0.61%) |
Apr 12, 2007 | 55.96 | 56.03 | 55.24 | 55.61 | 1,396,432 | -0.58(-1.03%) |
Apr 11, 2007 | 56.51 | 57.48 | 56.05 | 56.18 | 1,226,236 | -1.33(-2.31%) |
Apr 10, 2007 | 57.45 | 57.74 | 57.14 | 57.51 | 990,715 | +0.26(+0.45%) |
Apr 09, 2007 | 57.45 | 57.51 | 57.05 | 57.26 | 951,533 | -0.27(-0.48%) |
Apr 05, 2007 | 57.87 | 58.08 | 57.42 | 57.53 | 936,747 | -0.42(-0.73%) |
Apr 04, 2007 | 58.08 | 58.14 | 57.36 | 57.95 | 1,834,191 | -0.13(-0.23%) |
Apr 03, 2007 | 57.51 | 58.09 | 57.34 | 58.08 | 1,870,593 | +0.88(+1.54%) |