Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 49.41 | 51.42 | 49.41 | 50.36 | 7,296,143 | +1.25(+2.54%) |
Jun 28, 2007 | 47.76 | 49.38 | 47.52 | 49.12 | 4,983,513 | +1.10(+2.29%) |
Jun 27, 2007 | 47.84 | 48.23 | 46.97 | 48.01 | 4,066,414 | -0.13(-0.27%) |
Jun 26, 2007 | 49.26 | 49.45 | 48.03 | 48.15 | 3,630,510 | -1.11(-2.26%) |
Jun 25, 2007 | 49.45 | 49.35 | 48.34 | 49.26 | 5,342,766 | -0.09(-0.17%) |
Jun 22, 2007 | 49.68 | 50.34 | 49.20 | 49.35 | 5,651,143 | -0.33(-0.66%) |
Jun 21, 2007 | 49.97 | 49.98 | 49.20 | 49.68 | 5,282,025 | -0.47(-0.93%) |
Jun 20, 2007 | 50.20 | 50.54 | 49.81 | 50.14 | 4,635,708 | -0.48(-0.95%) |
Jun 19, 2007 | 49.81 | 50.76 | 49.64 | 50.63 | 3,249,940 | +0.67(+1.33%) |
Jun 18, 2007 | 50.80 | 51.03 | 49.78 | 49.96 | 4,319,299 | -0.66(-1.30%) |
Jun 15, 2007 | 51.96 | 52.15 | 50.59 | 50.62 | 4,678,179 | +0.13(+0.26%) |
Jun 14, 2007 | 51.28 | 51.28 | 50.47 | 50.49 | 4,235,570 | -0.59(-1.16%) |
Jun 13, 2007 | 52.35 | 52.35 | 50.39 | 51.08 | 6,292,683 | -0.59(-1.15%) |
Jun 12, 2007 | 52.74 | 52.75 | 51.46 | 51.67 | 6,367,007 | -1.36(-2.56%) |
Jun 11, 2007 | 52.65 | 53.76 | 52.16 | 53.03 | 3,963,035 | +0.38(+0.73%) |
Jun 08, 2007 | 51.42 | 53.32 | 51.43 | 52.65 | 4,444,836 | +0.89(+1.72%) |
Jun 07, 2007 | 52.75 | 53.93 | 51.37 | 51.76 | 5,531,127 | -1.36(-2.56%) |
Jun 06, 2007 | 53.80 | 53.80 | 52.41 | 53.12 | 3,544,613 | -0.68(-1.26%) |
Jun 05, 2007 | 53.29 | 54.48 | 53.06 | 53.80 | 6,214,588 | +0.51(+0.95%) |
Jun 04, 2007 | 52.33 | 53.34 | 52.28 | 53.29 | 5,554,901 | +0.35(+0.66%) |
Jun 01, 2007 | 51.44 | 53.01 | 51.44 | 52.94 | 6,352,446 | +1.50(+2.92%) |
May 31, 2007 | 50.98 | 51.44 | 50.60 | 51.44 | 4,028,630 | +0.73(+1.44%) |
May 30, 2007 | 49.15 | 50.96 | 49.64 | 50.70 | 4,459,150 | +0.18(+0.37%) |
May 29, 2007 | 50.65 | 51.35 | 49.94 | 50.52 | 4,346,254 | +0.03(+0.07%) |
May 25, 2007 | 51.39 | 51.34 | 49.56 | 50.49 | 7,228,499 | -0.80(-1.56%) |
May 24, 2007 | 52.79 | 53.04 | 50.86 | 51.28 | 6,308,033 | -1.52(-2.88%) |
May 23, 2007 | 53.39 | 53.40 | 52.43 | 52.81 | 4,170,576 | -0.06(-0.11%) |
May 22, 2007 | 52.32 | 53.40 | 52.38 | 52.87 | 11,113,176 | +2.82(+5.64%) |
May 21, 2007 | 50.63 | 50.63 | 49.84 | 50.05 | 5,450,661 | -0.52(-1.03%) |
May 18, 2007 | 51.30 | 51.57 | 50.27 | 50.57 | 3,924,693 | -0.58(-1.13%) |
May 17, 2007 | 50.94 | 51.74 | 50.60 | 51.15 | 4,427,139 | +0.15(+0.30%) |
May 16, 2007 | 51.65 | 52.12 | 50.81 | 50.99 | 4,717,692 | -0.41(-0.80%) |
May 15, 2007 | 52.23 | 52.91 | 51.25 | 51.40 | 5,056,130 | -0.19(-0.37%) |
May 14, 2007 | 52.48 | 52.87 | 51.39 | 51.59 | 4,368,899 | -0.82(-1.57%) |
May 11, 2007 | 51.29 | 52.64 | 51.19 | 52.42 | 4,459,217 | +1.52(+2.99%) |
May 10, 2007 | 52.00 | 52.41 | 50.76 | 50.90 | 4,855,087 | -1.00(-1.92%) |
May 09, 2007 | 52.68 | 52.68 | 51.29 | 51.89 | 5,270,652 | -0.28(-0.53%) |
May 08, 2007 | 53.60 | 53.88 | 52.00 | 52.17 | 8,189,068 | -0.73(-1.38%) |
May 07, 2007 | 53.94 | 54.44 | 52.31 | 52.90 | 6,425,211 | -1.04(-1.92%) |
May 04, 2007 | 55.46 | 56.10 | 53.56 | 53.94 | 6,599,552 | -1.53(-2.76%) |
May 03, 2007 | 55.68 | 56.74 | 54.56 | 55.46 | 9,973,730 | -2.91(-4.98%) |
May 02, 2007 | 56.45 | 58.60 | 56.45 | 58.37 | 4,803,215 | +1.93(+3.41%) |
May 01, 2007 | 56.37 | 57.13 | 56.04 | 56.45 | 3,442,655 | +0.28(+0.50%) |
Apr 30, 2007 | 58.53 | 58.53 | 56.04 | 56.16 | 3,503,530 | -2.45(-4.18%) |
Apr 27, 2007 | 59.66 | 59.66 | 58.44 | 58.62 | 1,615,035 | -1.12(-1.88%) |
Apr 26, 2007 | 59.60 | 60.24 | 59.05 | 59.74 | 1,707,462 | +0.26(+0.44%) |
Apr 25, 2007 | 59.40 | 59.63 | 58.22 | 59.47 | 2,099,136 | +0.27(+0.46%) |
Apr 24, 2007 | 59.84 | 60.07 | 58.78 | 59.20 | 1,730,085 | -0.62(-1.04%) |
Apr 23, 2007 | 59.27 | 60.22 | 59.22 | 59.82 | 1,828,824 | +0.55(+0.93%) |
Apr 20, 2007 | 60.29 | 60.61 | 59.17 | 59.27 | 3,234,924 | -0.27(-0.45%) |
Apr 19, 2007 | 59.33 | 59.70 | 58.71 | 59.54 | 2,924,722 | -0.20(-0.33%) |
Apr 18, 2007 | 57.93 | 60.40 | 57.73 | 59.74 | 5,301,933 | +1.81(+3.12%) |
Apr 17, 2007 | 58.35 | 59.01 | 57.53 | 57.93 | 1,629,065 | -0.34(-0.58%) |
Apr 16, 2007 | 58.35 | 58.71 | 57.69 | 58.27 | 1,797,939 | +0.05(+0.08%) |
Apr 13, 2007 | 57.16 | 58.83 | 56.70 | 58.22 | 3,764,901 | +1.29(+2.26%) |
Apr 12, 2007 | 56.80 | 57.03 | 55.81 | 56.93 | 2,673,700 | +0.01(+0.01%) |
Apr 11, 2007 | 57.72 | 57.72 | 56.85 | 56.93 | 2,882,046 | -0.79(-1.37%) |
Apr 10, 2007 | 58.45 | 58.95 | 57.65 | 57.72 | 1,834,898 | -0.68(-1.16%) |
Apr 09, 2007 | 58.97 | 59.56 | 58.03 | 58.40 | 2,226,086 | -0.21(-0.36%) |
Apr 05, 2007 | 58.76 | 59.17 | 58.13 | 58.61 | 1,440,373 | -0.15(-0.26%) |
Apr 04, 2007 | 58.84 | 59.43 | 58.35 | 58.76 | 1,964,738 | -0.08(-0.13%) |
Apr 03, 2007 | 57.82 | 59.43 | 57.69 | 58.84 | 4,542,878 | +1.75(+3.07%) |