Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.40 | 50.98 | 50.15 | 50.54 | 3,169,823 | -0.86(-1.68%) |
Jun 28, 2007 | 51.47 | 51.90 | 51.16 | 51.40 | 1,673,449 | -0.06(-0.12%) |
Jun 27, 2007 | 51.56 | 51.55 | 50.47 | 51.47 | 2,911,308 | -0.09(-0.17%) |
Jun 26, 2007 | 52.77 | 52.77 | 51.50 | 51.56 | 2,763,403 | -0.58(-1.11%) |
Jun 25, 2007 | 52.84 | 53.05 | 51.42 | 52.13 | 3,799,568 | -0.71(-1.35%) |
Jun 22, 2007 | 53.55 | 53.65 | 52.76 | 52.84 | 2,989,371 | -0.78(-1.46%) |
Jun 21, 2007 | 53.13 | 53.84 | 52.44 | 53.63 | 2,666,606 | +0.50(+0.94%) |
Jun 20, 2007 | 54.86 | 54.93 | 52.92 | 53.13 | 3,995,241 | -1.64(-2.99%) |
Jun 19, 2007 | 54.78 | 55.03 | 54.51 | 54.76 | 1,102,058 | -0.16(-0.29%) |
Jun 18, 2007 | 55.11 | 55.25 | 54.84 | 54.92 | 1,009,019 | -0.11(-0.19%) |
Jun 15, 2007 | 55.15 | 55.67 | 54.80 | 55.03 | 2,070,240 | +0.05(+0.10%) |
Jun 14, 2007 | 54.22 | 55.18 | 54.00 | 54.98 | 1,894,063 | +0.66(+1.21%) |
Jun 13, 2007 | 54.98 | 54.98 | 53.24 | 54.32 | 4,087,379 | -0.44(-0.81%) |
Jun 12, 2007 | 55.56 | 55.95 | 54.71 | 54.76 | 2,089,140 | -1.31(-2.33%) |
Jun 11, 2007 | 55.64 | 56.39 | 55.48 | 56.07 | 1,532,923 | +0.38(+0.69%) |
Jun 08, 2007 | 55.20 | 55.83 | 54.31 | 55.69 | 2,344,742 | +0.65(+1.18%) |
Jun 07, 2007 | 57.33 | 57.64 | 55.04 | 55.04 | 3,222,922 | -2.15(-3.76%) |
Jun 06, 2007 | 57.42 | 57.42 | 56.28 | 57.19 | 1,491,535 | -0.34(-0.59%) |
Jun 05, 2007 | 57.93 | 57.96 | 57.24 | 57.53 | 1,698,537 | -0.47(-0.81%) |
Jun 04, 2007 | 57.91 | 58.55 | 57.81 | 58.00 | 1,813,963 | +0.09(+0.15%) |
Jun 01, 2007 | 57.79 | 58.10 | 56.92 | 57.91 | 1,857,359 | +0.13(+0.23%) |
May 31, 2007 | 58.67 | 59.11 | 57.55 | 57.78 | 1,540,586 | -0.67(-1.14%) |
May 30, 2007 | 58.01 | 58.56 | 57.88 | 58.44 | 2,200,599 | -0.27(-0.45%) |
May 29, 2007 | 58.20 | 58.77 | 58.28 | 58.71 | 652,392 | +0.30(+0.52%) |
May 25, 2007 | 58.08 | 58.52 | 57.87 | 58.41 | 630,804 | +0.45(+0.78%) |
May 24, 2007 | 59.07 | 59.54 | 57.91 | 57.96 | 1,521,236 | -1.18(-2.00%) |
May 23, 2007 | 58.76 | 59.60 | 58.43 | 59.14 | 1,691,455 | +0.36(+0.62%) |
May 22, 2007 | 59.13 | 59.15 | 58.28 | 58.77 | 1,170,509 | -0.16(-0.27%) |
May 21, 2007 | 58.53 | 59.01 | 58.41 | 58.93 | 2,258,116 | +0.23(+0.39%) |
May 18, 2007 | 58.44 | 58.89 | 58.12 | 58.70 | 1,436,185 | +0.26(+0.44%) |
May 17, 2007 | 58.37 | 58.92 | 57.85 | 58.44 | 1,469,823 | +0.07(+0.12%) |
May 16, 2007 | 57.76 | 58.48 | 57.71 | 58.37 | 1,794,095 | +0.59(+1.02%) |
May 15, 2007 | 58.34 | 59.05 | 57.74 | 57.79 | 2,101,065 | -0.45(-0.78%) |
May 14, 2007 | 58.40 | 58.51 | 58.13 | 58.24 | 1,544,129 | -0.16(-0.27%) |
May 11, 2007 | 57.68 | 58.96 | 57.68 | 58.40 | 1,780,918 | +0.72(+1.25%) |
May 10, 2007 | 57.80 | 58.68 | 57.67 | 57.68 | 3,353,455 | +0.08(+0.14%) |
May 09, 2007 | 55.86 | 57.75 | 55.68 | 57.60 | 3,869,058 | +1.71(+3.05%) |
May 08, 2007 | 55.54 | 56.02 | 55.30 | 55.89 | 1,256,746 | +0.16(+0.29%) |
May 07, 2007 | 55.74 | 56.20 | 55.62 | 55.73 | 766,149 | -0.04(-0.08%) |
May 04, 2007 | 55.77 | 56.12 | 55.28 | 55.78 | 1,186,771 | +0.01(+0.02%) |
May 03, 2007 | 55.45 | 56.22 | 55.31 | 55.77 | 1,281,384 | +0.37(+0.67%) |
May 02, 2007 | 54.83 | 55.80 | 54.48 | 55.40 | 1,493,339 | +0.60(+1.10%) |
May 01, 2007 | 54.82 | 54.96 | 54.07 | 54.79 | 1,907,540 | +0.03(+0.05%) |
Apr 30, 2007 | 56.31 | 56.43 | 54.63 | 54.76 | 2,523,904 | -1.76(-3.11%) |
Apr 27, 2007 | 56.94 | 56.95 | 56.36 | 56.52 | 1,552,406 | -0.53(-0.93%) |
Apr 26, 2007 | 55.87 | 57.47 | 55.61 | 57.06 | 3,256,008 | +1.01(+1.81%) |
Apr 25, 2007 | 54.94 | 56.26 | 54.68 | 56.04 | 2,589,001 | +1.35(+2.47%) |
Apr 24, 2007 | 54.98 | 55.14 | 53.88 | 54.69 | 2,535,315 | -0.38(-0.69%) |
Apr 23, 2007 | 56.22 | 56.32 | 55.03 | 55.08 | 3,231,416 | -1.18(-2.10%) |
Apr 20, 2007 | 55.77 | 56.36 | 55.68 | 56.26 | 2,113,833 | +0.62(+1.12%) |
Apr 19, 2007 | 55.24 | 56.27 | 55.01 | 55.64 | 4,438,045 | +0.15(+0.27%) |
Apr 18, 2007 | 53.82 | 55.98 | 53.60 | 55.48 | 7,387,847 | +1.66(+3.09%) |
Apr 17, 2007 | 52.54 | 54.04 | 52.13 | 53.82 | 4,644,101 | +1.47(+2.80%) |
Apr 16, 2007 | 52.27 | 53.09 | 51.65 | 52.36 | 4,338,119 | +0.37(+0.72%) |
Apr 13, 2007 | 51.45 | 52.30 | 50.60 | 51.98 | 4,331,901 | +1.32(+2.61%) |
Apr 12, 2007 | 48.71 | 51.43 | 48.27 | 50.66 | 9,237,791 | -0.12(-0.25%) |
Apr 11, 2007 | 50.25 | 51.74 | 50.25 | 50.78 | 4,292,674 | -0.23(-0.45%) |
Apr 10, 2007 | 50.58 | 51.52 | 50.46 | 51.01 | 2,370,167 | +0.66(+1.31%) |
Apr 09, 2007 | 50.78 | 51.02 | 50.22 | 50.36 | 3,041,909 | -0.43(-0.84%) |
Apr 05, 2007 | 51.20 | 51.51 | 50.66 | 50.78 | 2,174,986 | -0.40(-0.78%) |
Apr 04, 2007 | 51.96 | 52.01 | 50.92 | 51.18 | 2,187,461 | -0.90(-1.72%) |
Apr 03, 2007 | 51.64 | 52.27 | 51.51 | 52.08 | 2,077,873 | +0.82(+1.60%) |