Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 56.68 | 57.33 | 56.68 | 57.26 | 1,458,795 | +0.60(+1.06%) |
Jun 28, 2007 | 56.48 | 57.00 | 56.39 | 56.66 | 929,637 | +0.05(+0.10%) |
Jun 27, 2007 | 56.64 | 56.77 | 55.65 | 56.61 | 2,390,855 | -0.19(-0.34%) |
Jun 26, 2007 | 57.25 | 57.89 | 56.71 | 56.80 | 1,638,217 | -0.25(-0.43%) |
Jun 25, 2007 | 57.84 | 58.03 | 56.87 | 57.04 | 1,531,397 | -0.75(-1.29%) |
Jun 22, 2007 | 57.52 | 58.01 | 57.22 | 57.79 | 2,553,630 | +0.12(+0.20%) |
Jun 21, 2007 | 57.60 | 57.87 | 57.50 | 57.67 | 1,087,478 | +0.07(+0.12%) |
Jun 20, 2007 | 57.91 | 58.18 | 57.60 | 57.60 | 1,293,035 | -0.30(-0.52%) |
Jun 19, 2007 | 57.99 | 57.99 | 57.44 | 57.90 | 1,918,084 | -0.03(-0.05%) |
Jun 18, 2007 | 58.30 | 58.53 | 57.87 | 57.94 | 769,081 | -0.66(-1.13%) |
Jun 15, 2007 | 59.03 | 59.15 | 58.40 | 58.60 | 1,568,608 | +0.11(+0.18%) |
Jun 14, 2007 | 57.23 | 58.70 | 57.19 | 58.49 | 2,166,204 | +1.36(+2.38%) |
Jun 13, 2007 | 57.37 | 57.40 | 56.59 | 57.13 | 2,779,284 | -0.08(-0.15%) |
Jun 12, 2007 | 57.26 | 57.74 | 56.87 | 57.21 | 1,359,131 | -0.43(-0.75%) |
Jun 11, 2007 | 57.94 | 57.94 | 57.48 | 57.64 | 1,790,966 | -0.29(-0.50%) |
Jun 08, 2007 | 57.13 | 57.94 | 57.11 | 57.94 | 1,394,138 | +0.70(+1.22%) |
Jun 07, 2007 | 57.26 | 57.66 | 57.14 | 57.24 | 1,678,131 | -0.23(-0.40%) |
Jun 06, 2007 | 58.06 | 58.07 | 57.47 | 57.47 | 1,518,987 | -0.59(-1.02%) |
Jun 05, 2007 | 58.26 | 58.68 | 57.95 | 58.06 | 1,432,773 | -0.42(-0.72%) |
Jun 04, 2007 | 58.62 | 58.65 | 58.36 | 58.48 | 1,071,327 | +0.05(+0.09%) |
Jun 01, 2007 | 58.50 | 58.67 | 58.21 | 58.43 | 1,276,446 | -0.18(-0.30%) |
May 31, 2007 | 58.80 | 58.93 | 58.34 | 58.60 | 1,243,853 | -0.15(-0.25%) |
May 30, 2007 | 58.86 | 58.95 | 58.34 | 58.75 | 1,490,953 | -0.11(-0.18%) |
May 29, 2007 | 59.56 | 59.95 | 58.81 | 58.86 | 1,140,285 | -0.42(-0.71%) |
May 25, 2007 | 59.38 | 59.48 | 59.13 | 59.28 | 860,288 | -0.02(-0.04%) |
May 24, 2007 | 59.72 | 60.10 | 59.24 | 59.30 | 1,671,276 | +0.09(+0.16%) |
May 23, 2007 | 58.99 | 59.47 | 58.83 | 59.21 | 1,284,843 | +0.10(+0.17%) |
May 22, 2007 | 59.29 | 59.45 | 58.63 | 59.11 | 1,318,927 | -0.05(-0.09%) |
May 21, 2007 | 59.60 | 59.76 | 58.97 | 59.17 | 1,574,073 | -0.62(-1.04%) |
May 18, 2007 | 59.53 | 59.79 | 59.38 | 59.79 | 1,296,678 | +0.27(+0.45%) |
May 17, 2007 | 60.33 | 60.40 | 59.38 | 59.52 | 1,625,336 | -0.97(-1.60%) |
May 16, 2007 | 59.99 | 60.49 | 59.73 | 60.49 | 1,203,259 | +0.50(+0.83%) |
May 15, 2007 | 59.95 | 60.36 | 59.80 | 59.99 | 1,519,866 | +0.35(+0.59%) |
May 14, 2007 | 60.16 | 60.06 | 59.53 | 59.63 | 1,274,429 | -0.53(-0.88%) |
May 11, 2007 | 60.20 | 60.48 | 59.87 | 60.16 | 957,350 | +0.16(+0.27%) |
May 10, 2007 | 60.88 | 60.90 | 60.00 | 60.00 | 1,206,772 | -1.07(-1.75%) |
May 09, 2007 | 60.94 | 61.19 | 60.78 | 61.07 | 1,022,005 | +0.14(+0.23%) |
May 08, 2007 | 60.99 | 61.10 | 60.58 | 60.93 | 860,809 | -0.38(-0.61%) |
May 07, 2007 | 61.35 | 61.68 | 61.24 | 61.31 | 908,161 | -0.01(-0.01%) |
May 04, 2007 | 61.74 | 61.86 | 61.13 | 61.32 | 943,949 | -0.42(-0.68%) |
May 03, 2007 | 62.25 | 62.32 | 61.61 | 61.74 | 897,367 | -0.41(-0.67%) |
May 02, 2007 | 61.26 | 62.16 | 61.07 | 62.16 | 1,397,383 | +0.95(+1.56%) |
May 01, 2007 | 60.72 | 61.36 | 60.64 | 61.20 | 1,929,017 | +0.72(+1.19%) |
Apr 30, 2007 | 60.33 | 60.71 | 60.19 | 60.48 | 1,235,875 | +0.02(+0.04%) |
Apr 27, 2007 | 59.60 | 60.69 | 59.49 | 60.46 | 1,706,170 | +0.58(+0.96%) |
Apr 26, 2007 | 60.03 | 60.72 | 59.56 | 59.88 | 1,486,248 | -0.48(-0.79%) |
Apr 25, 2007 | 61.31 | 61.49 | 60.36 | 60.36 | 1,459,871 | +0.32(+0.54%) |
Apr 24, 2007 | 60.30 | 60.31 | 59.85 | 60.03 | 931,849 | -0.29(-0.48%) |
Apr 23, 2007 | 60.63 | 60.79 | 60.20 | 60.33 | 929,377 | -0.43(-0.71%) |
Apr 20, 2007 | 60.56 | 60.91 | 60.25 | 60.76 | 1,506,707 | +0.79(+1.32%) |
Apr 19, 2007 | 59.72 | 60.24 | 59.50 | 59.96 | 828,029 | -0.02(-0.04%) |
Apr 18, 2007 | 60.33 | 60.40 | 59.73 | 59.99 | 1,118,349 | -0.43(-0.71%) |
Apr 17, 2007 | 60.64 | 60.64 | 60.40 | 60.42 | 812,147 | -0.11(-0.18%) |
Apr 16, 2007 | 60.26 | 60.61 | 60.17 | 60.53 | 632,075 | +0.36(+0.60%) |
Apr 13, 2007 | 60.30 | 60.60 | 60.05 | 60.16 | 895,578 | -0.14(-0.23%) |
Apr 12, 2007 | 60.21 | 60.55 | 60.01 | 60.30 | 877,716 | +0.15(+0.24%) |
Apr 11, 2007 | 59.80 | 60.33 | 59.37 | 60.16 | 1,295,793 | +0.26(+0.44%) |
Apr 10, 2007 | 59.99 | 60.08 | 59.73 | 59.90 | 897,760 | +0.02(+0.04%) |
Apr 09, 2007 | 60.27 | 60.34 | 59.80 | 59.87 | 791,590 | -0.40(-0.66%) |
Apr 05, 2007 | 60.00 | 60.72 | 59.49 | 60.27 | 1,706,135 | -0.37(-0.61%) |
Apr 04, 2007 | 60.76 | 60.91 | 60.43 | 60.64 | 1,295,117 | +0.01(+0.01%) |
Apr 03, 2007 | 59.97 | 60.83 | 59.97 | 60.63 | 2,013,325 | +0.76(+1.27%) |