Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 56.26 | 56.51 | 55.12 | 55.56 | 3,072,215 | -0.55(-0.99%) |
Jun 28, 2007 | 55.72 | 56.52 | 55.39 | 56.12 | 2,097,648 | +0.40(+0.73%) |
Jun 27, 2007 | 55.02 | 55.80 | 54.93 | 55.71 | 2,283,890 | +0.31(+0.56%) |
Jun 26, 2007 | 55.77 | 55.81 | 55.11 | 55.40 | 1,708,553 | -0.41(-0.74%) |
Jun 25, 2007 | 55.99 | 56.27 | 55.39 | 55.81 | 2,639,762 | +0.39(+0.70%) |
Jun 22, 2007 | 56.05 | 56.06 | 55.09 | 55.42 | 3,353,900 | -0.63(-1.12%) |
Jun 21, 2007 | 56.46 | 56.32 | 55.46 | 56.05 | 2,874,007 | -0.41(-0.73%) |
Jun 20, 2007 | 57.54 | 57.75 | 56.46 | 56.46 | 2,023,179 | -0.63(-1.10%) |
Jun 19, 2007 | 56.51 | 57.28 | 56.51 | 57.09 | 2,707,755 | +0.57(+1.01%) |
Jun 18, 2007 | 57.11 | 57.31 | 56.44 | 56.52 | 1,722,208 | -0.49(-0.86%) |
Jun 15, 2007 | 57.53 | 57.79 | 56.97 | 57.01 | 4,132,934 | +0.15(+0.26%) |
Jun 14, 2007 | 56.93 | 57.42 | 56.69 | 56.86 | 2,182,956 | -0.11(-0.19%) |
Jun 13, 2007 | 56.42 | 57.04 | 56.18 | 56.96 | 3,600,955 | +0.67(+1.20%) |
Jun 12, 2007 | 56.73 | 56.91 | 56.29 | 56.29 | 2,568,672 | -0.76(-1.33%) |
Jun 11, 2007 | 57.11 | 57.23 | 56.50 | 57.05 | 1,786,541 | -0.19(-0.34%) |
Jun 08, 2007 | 56.44 | 57.27 | 56.30 | 57.24 | 2,598,802 | +0.68(+1.21%) |
Jun 07, 2007 | 56.65 | 57.59 | 56.56 | 56.56 | 4,811,034 | +0.49(+0.87%) |
Jun 06, 2007 | 55.89 | 56.32 | 55.70 | 56.07 | 1,969,545 | -0.01(-0.03%) |
Jun 05, 2007 | 56.81 | 56.81 | 55.96 | 56.08 | 2,178,972 | -0.39(-0.69%) |
Jun 04, 2007 | 56.74 | 56.74 | 56.28 | 56.47 | 2,257,424 | -0.27(-0.48%) |
Jun 01, 2007 | 57.00 | 57.49 | 56.54 | 56.74 | 2,133,122 | -0.26(-0.45%) |
May 31, 2007 | 56.58 | 57.32 | 56.58 | 57.00 | 4,255,741 | +0.56(+0.99%) |
May 30, 2007 | 56.38 | 56.71 | 55.92 | 56.44 | 4,190,510 | -0.53(-0.92%) |
May 29, 2007 | 56.46 | 57.06 | 56.20 | 56.96 | 3,625,374 | +0.94(+1.69%) |
May 25, 2007 | 56.12 | 56.79 | 55.91 | 56.02 | 1,835,037 | +0.18(+0.32%) |
May 24, 2007 | 56.95 | 57.31 | 55.71 | 55.84 | 2,961,741 | -0.85(-1.50%) |
May 23, 2007 | 57.23 | 57.23 | 56.53 | 56.69 | 2,061,047 | -0.53(-0.93%) |
May 22, 2007 | 58.04 | 58.10 | 57.18 | 57.23 | 1,643,235 | -0.99(-1.71%) |
May 21, 2007 | 57.73 | 58.54 | 57.43 | 58.22 | 2,508,421 | +0.50(+0.86%) |
May 18, 2007 | 57.90 | 57.86 | 57.18 | 57.72 | 1,839,753 | +0.18(+0.31%) |
May 17, 2007 | 57.71 | 57.92 | 57.43 | 57.55 | 1,129,134 | -0.25(-0.43%) |
May 16, 2007 | 57.53 | 57.86 | 57.27 | 57.80 | 1,245,136 | +0.29(+0.51%) |
May 15, 2007 | 57.36 | 58.03 | 57.24 | 57.50 | 1,534,136 | +0.42(+0.73%) |
May 14, 2007 | 56.94 | 57.42 | 56.84 | 57.09 | 926,422 | +0.15(+0.26%) |
May 11, 2007 | 56.77 | 57.01 | 56.63 | 56.94 | 810,637 | +0.45(+0.80%) |
May 10, 2007 | 56.96 | 57.09 | 56.40 | 56.48 | 1,597,161 | -0.80(-1.39%) |
May 09, 2007 | 56.62 | 57.57 | 56.62 | 57.28 | 1,331,002 | +0.22(+0.39%) |
May 08, 2007 | 57.83 | 57.62 | 56.50 | 57.06 | 1,606,369 | -0.77(-1.34%) |
May 07, 2007 | 56.83 | 57.93 | 56.70 | 57.83 | 2,063,130 | +1.22(+2.16%) |
May 04, 2007 | 57.16 | 57.29 | 56.30 | 56.61 | 1,375,642 | -0.55(-0.97%) |
May 03, 2007 | 56.95 | 57.48 | 56.75 | 57.16 | 1,728,436 | +0.46(+0.81%) |
May 02, 2007 | 55.93 | 56.94 | 55.79 | 56.70 | 1,664,196 | +0.94(+1.69%) |
May 01, 2007 | 55.83 | 56.05 | 55.34 | 55.76 | 1,341,137 | -0.01(-0.01%) |
Apr 30, 2007 | 56.83 | 57.03 | 55.74 | 55.76 | 2,113,841 | -1.26(-2.21%) |
Apr 27, 2007 | 56.20 | 57.22 | 56.09 | 57.02 | 1,826,917 | +0.83(+1.48%) |
Apr 26, 2007 | 56.40 | 57.04 | 55.78 | 56.19 | 2,511,024 | -0.21(-0.37%) |
Apr 25, 2007 | 57.18 | 57.54 | 55.83 | 56.40 | 2,163,248 | -0.48(-0.85%) |
Apr 24, 2007 | 56.12 | 57.00 | 56.12 | 56.88 | 2,006,990 | +0.68(+1.21%) |
Apr 23, 2007 | 56.41 | 56.86 | 56.15 | 56.20 | 1,472,619 | -0.31(-0.55%) |
Apr 20, 2007 | 55.80 | 57.00 | 55.80 | 56.51 | 3,781,135 | +1.13(+2.04%) |
Apr 19, 2007 | 55.26 | 55.53 | 54.51 | 55.38 | 2,274,752 | +0.65(+1.18%) |
Apr 18, 2007 | 54.53 | 54.94 | 54.29 | 54.73 | 1,057,238 | +0.15(+0.27%) |
Apr 17, 2007 | 54.85 | 54.85 | 54.32 | 54.58 | 1,122,800 | -0.24(-0.44%) |
Apr 16, 2007 | 54.77 | 55.14 | 54.59 | 54.83 | 1,642,832 | +0.33(+0.60%) |
Apr 13, 2007 | 55.47 | 55.47 | 54.20 | 54.50 | 1,223,029 | -0.44(-0.80%) |
Apr 12, 2007 | 54.49 | 55.10 | 54.24 | 54.94 | 1,827,324 | +0.44(+0.81%) |
Apr 11, 2007 | 55.47 | 55.60 | 54.35 | 54.50 | 1,783,258 | -1.19(-2.13%) |
Apr 10, 2007 | 55.69 | 55.93 | 55.59 | 55.69 | 1,500,492 | -0.09(-0.17%) |
Apr 09, 2007 | 55.61 | 56.12 | 55.56 | 55.78 | 1,117,169 | +0.29(+0.52%) |
Apr 05, 2007 | 55.35 | 55.92 | 55.33 | 55.49 | 1,261,883 | -0.11(-0.19%) |
Apr 04, 2007 | 55.10 | 55.91 | 54.88 | 55.59 | 2,220,401 | +0.63(+1.14%) |
Apr 03, 2007 | 54.51 | 55.14 | 54.46 | 54.97 | 1,417,858 | +0.79(+1.46%) |