Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.29 | 54.46 | 53.21 | 53.74 | 10,946,436 | -0.54(-1.00%) |
Jun 28, 2007 | 54.57 | 54.66 | 53.98 | 54.29 | 6,900,855 | -0.29(-0.53%) |
Jun 27, 2007 | 54.92 | 55.11 | 53.84 | 54.57 | 11,443,829 | -0.54(-0.97%) |
Jun 26, 2007 | 55.46 | 55.69 | 55.05 | 55.11 | 8,068,287 | -0.28(-0.51%) |
Jun 25, 2007 | 55.36 | 55.99 | 55.01 | 55.39 | 6,390,787 | -0.14(-0.25%) |
Jun 22, 2007 | 55.92 | 56.28 | 55.44 | 55.53 | 7,480,127 | -0.39(-0.70%) |
Jun 21, 2007 | 55.86 | 56.03 | 55.06 | 55.92 | 7,665,409 | +0.06(+0.11%) |
Jun 20, 2007 | 56.89 | 56.89 | 55.78 | 55.86 | 6,064,437 | -0.76(-1.35%) |
Jun 19, 2007 | 56.18 | 56.83 | 55.99 | 56.62 | 5,903,884 | +0.44(+0.78%) |
Jun 18, 2007 | 55.67 | 56.37 | 55.64 | 56.18 | 6,626,663 | +0.51(+0.91%) |
Jun 15, 2007 | 55.97 | 56.01 | 55.60 | 55.67 | 8,597,295 | +0.26(+0.47%) |
Jun 14, 2007 | 54.55 | 55.60 | 54.55 | 55.41 | 9,017,617 | +0.55(+1.00%) |
Jun 13, 2007 | 53.85 | 54.89 | 53.54 | 54.86 | 11,599,720 | +1.27(+2.37%) |
Jun 12, 2007 | 53.74 | 54.45 | 53.55 | 53.59 | 6,671,682 | -0.46(-0.85%) |
Jun 11, 2007 | 53.89 | 54.54 | 53.58 | 54.05 | 5,380,050 | +0.16(+0.29%) |
Jun 08, 2007 | 52.99 | 53.94 | 52.89 | 53.89 | 7,673,527 | +0.83(+1.57%) |
Jun 07, 2007 | 53.91 | 54.42 | 52.92 | 53.06 | 9,277,602 | -0.94(-1.74%) |
Jun 06, 2007 | 53.62 | 54.31 | 53.54 | 54.00 | 7,858,690 | +0.02(+0.04%) |
Jun 05, 2007 | 53.62 | 54.14 | 53.40 | 53.98 | 5,071,348 | +0.25(+0.46%) |
Jun 04, 2007 | 53.53 | 53.82 | 53.20 | 53.74 | 4,680,652 | +0.10(+0.19%) |
Jun 01, 2007 | 53.94 | 54.54 | 53.36 | 53.63 | 9,516,671 | -0.30(-0.56%) |
May 31, 2007 | 53.87 | 54.15 | 53.46 | 53.94 | 8,359,846 | +0.07(+0.13%) |
May 30, 2007 | 51.49 | 53.98 | 51.68 | 53.87 | 12,426,922 | +1.87(+3.60%) |
May 29, 2007 | 52.10 | 52.38 | 51.67 | 51.99 | 5,555,908 | +0.03(+0.05%) |
May 25, 2007 | 51.73 | 52.57 | 51.72 | 51.97 | 4,862,333 | +0.19(+0.37%) |
May 24, 2007 | 52.19 | 52.84 | 51.53 | 51.77 | 9,202,055 | -0.41(-0.79%) |
May 23, 2007 | 52.13 | 53.02 | 52.03 | 52.19 | 8,279,188 | +0.36(+0.69%) |
May 22, 2007 | 51.38 | 51.98 | 51.33 | 51.83 | 6,075,363 | +0.45(+0.88%) |
May 21, 2007 | 51.31 | 51.66 | 51.01 | 51.38 | 6,477,037 | +0.05(+0.11%) |
May 18, 2007 | 51.37 | 51.65 | 51.11 | 51.32 | 7,575,119 | -0.05(-0.09%) |
May 17, 2007 | 52.13 | 51.62 | 50.69 | 51.37 | 10,819,538 | -0.76(-1.46%) |
May 16, 2007 | 52.51 | 52.71 | 51.57 | 52.13 | 8,592,087 | -0.04(-0.08%) |
May 15, 2007 | 52.23 | 52.74 | 52.02 | 52.17 | 8,179,231 | -0.20(-0.38%) |
May 14, 2007 | 51.40 | 52.48 | 51.20 | 52.37 | 11,718,517 | +0.97(+1.90%) |
May 11, 2007 | 50.86 | 51.48 | 50.69 | 51.40 | 8,084,580 | +0.73(+1.45%) |
May 10, 2007 | 51.14 | 51.41 | 50.39 | 50.66 | 6,605,275 | -0.65(-1.26%) |
May 09, 2007 | 50.38 | 51.31 | 50.31 | 51.31 | 8,234,269 | +0.91(+1.80%) |
May 08, 2007 | 49.88 | 50.69 | 49.58 | 50.40 | 6,626,808 | +0.52(+1.05%) |
May 07, 2007 | 50.17 | 50.39 | 49.68 | 49.88 | 5,292,105 | -0.30(-0.59%) |
May 04, 2007 | 50.48 | 50.92 | 49.99 | 50.17 | 5,053,548 | -0.18(-0.35%) |
May 03, 2007 | 50.32 | 50.58 | 50.03 | 50.35 | 6,336,738 | -0.03(-0.05%) |
May 02, 2007 | 50.32 | 50.99 | 50.21 | 50.38 | 6,284,414 | +0.11(+0.22%) |
May 01, 2007 | 49.83 | 50.32 | 49.27 | 50.27 | 7,699,528 | +0.43(+0.85%) |
Apr 30, 2007 | 50.49 | 50.74 | 49.77 | 49.84 | 7,606,550 | -0.78(-1.55%) |
Apr 27, 2007 | 49.83 | 50.86 | 49.76 | 50.63 | 9,483,803 | +0.52(+1.04%) |
Apr 26, 2007 | 50.14 | 50.34 | 49.84 | 50.11 | 6,570,300 | -0.16(-0.31%) |
Apr 25, 2007 | 50.11 | 50.44 | 49.43 | 50.26 | 8,456,956 | +0.29(+0.58%) |
Apr 24, 2007 | 49.35 | 50.06 | 49.30 | 49.98 | 9,966,736 | +0.66(+1.34%) |
Apr 23, 2007 | 49.56 | 50.11 | 49.24 | 49.32 | 15,674,890 | +0.02(+0.04%) |
Apr 20, 2007 | 49.44 | 49.99 | 48.53 | 49.30 | 27,703,020 | +2.20(+4.66%) |
Apr 19, 2007 | 47.15 | 47.31 | 46.73 | 47.10 | 10,145,687 | -0.51(-1.08%) |
Apr 18, 2007 | 46.96 | 47.95 | 46.96 | 47.61 | 13,796,350 | +1.17(+2.53%) |
Apr 17, 2007 | 45.99 | 46.51 | 45.85 | 46.44 | 11,537,356 | +0.52(+1.14%) |
Apr 16, 2007 | 46.01 | 46.21 | 45.62 | 45.92 | 7,468,656 | +0.08(+0.16%) |
Apr 13, 2007 | 45.95 | 46.01 | 45.53 | 45.84 | 5,025,927 | +0.10(+0.22%) |
Apr 12, 2007 | 45.37 | 45.82 | 45.20 | 45.74 | 5,853,688 | +0.20(+0.44%) |
Apr 11, 2007 | 45.99 | 46.11 | 45.34 | 45.54 | 5,506,774 | -0.41(-0.90%) |
Apr 10, 2007 | 46.12 | 46.36 | 45.58 | 45.95 | 5,390,588 | -0.27(-0.58%) |
Apr 09, 2007 | 46.51 | 46.80 | 46.04 | 46.22 | 5,508,111 | -0.20(-0.43%) |
Apr 05, 2007 | 46.32 | 46.67 | 46.26 | 46.42 | 5,292,424 | +0.10(+0.22%) |
Apr 04, 2007 | 46.15 | 46.51 | 45.94 | 46.32 | 4,745,631 | +0.16(+0.36%) |
Apr 03, 2007 | 46.13 | 46.47 | 45.88 | 46.15 | 7,379,826 | +0.34(+0.73%) |