Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.18 | 54.42 | 53.08 | 53.51 | 3,189,962 | -0.53(-0.99%) |
Jun 28, 2007 | 53.66 | 54.43 | 53.34 | 54.05 | 2,178,044 | +0.39(+0.73%) |
Jun 27, 2007 | 52.99 | 53.74 | 52.90 | 53.66 | 2,371,424 | +0.30(+0.56%) |
Jun 26, 2007 | 53.71 | 53.75 | 53.08 | 53.36 | 1,774,036 | -0.40(-0.74%) |
Jun 25, 2007 | 53.92 | 54.19 | 53.34 | 53.75 | 2,740,935 | +0.38(+0.70%) |
Jun 22, 2007 | 53.98 | 53.99 | 53.06 | 53.38 | 3,482,444 | -0.60(-1.12%) |
Jun 21, 2007 | 54.38 | 54.24 | 53.41 | 53.98 | 2,984,158 | -0.40(-0.73%) |
Jun 20, 2007 | 55.42 | 55.61 | 54.38 | 54.38 | 2,100,721 | -0.60(-1.10%) |
Jun 19, 2007 | 54.42 | 55.17 | 54.42 | 54.98 | 2,811,534 | +0.55(+1.01%) |
Jun 18, 2007 | 55.00 | 55.20 | 54.36 | 54.43 | 1,788,215 | -0.47(-0.86%) |
Jun 15, 2007 | 55.41 | 55.66 | 54.87 | 54.90 | 4,291,336 | +0.14(+0.26%) |
Jun 14, 2007 | 54.83 | 55.30 | 54.59 | 54.76 | 2,266,621 | -0.10(-0.19%) |
Jun 13, 2007 | 54.34 | 54.94 | 54.10 | 54.86 | 3,738,968 | +0.65(+1.20%) |
Jun 12, 2007 | 54.64 | 54.81 | 54.21 | 54.21 | 2,667,121 | -0.73(-1.33%) |
Jun 11, 2007 | 55.01 | 55.12 | 54.41 | 54.94 | 1,855,013 | -0.18(-0.34%) |
Jun 08, 2007 | 54.36 | 55.16 | 54.22 | 55.13 | 2,698,405 | +0.66(+1.21%) |
Jun 07, 2007 | 54.56 | 55.46 | 54.47 | 54.47 | 4,995,425 | +0.47(+0.87%) |
Jun 06, 2007 | 53.83 | 54.24 | 53.64 | 54.00 | 2,045,031 | -0.01(-0.03%) |
Jun 05, 2007 | 54.71 | 54.71 | 53.89 | 54.01 | 2,262,485 | -0.38(-0.69%) |
Jun 04, 2007 | 54.65 | 54.65 | 54.20 | 54.39 | 2,343,944 | -0.26(-0.48%) |
Jun 01, 2007 | 54.90 | 55.37 | 54.45 | 54.65 | 2,214,878 | -0.25(-0.45%) |
May 31, 2007 | 54.49 | 55.20 | 54.49 | 54.90 | 4,418,849 | +0.54(+0.99%) |
May 30, 2007 | 54.30 | 54.62 | 53.86 | 54.36 | 4,351,118 | -0.51(-0.92%) |
May 29, 2007 | 54.38 | 54.96 | 54.13 | 54.86 | 3,764,322 | +0.91(+1.69%) |
May 25, 2007 | 54.05 | 54.70 | 53.84 | 53.95 | 1,905,368 | +0.17(+0.32%) |
May 24, 2007 | 54.85 | 55.19 | 53.65 | 53.78 | 3,075,254 | -0.82(-1.50%) |
May 23, 2007 | 55.12 | 55.12 | 54.44 | 54.60 | 2,140,040 | -0.51(-0.93%) |
May 22, 2007 | 55.90 | 55.96 | 55.07 | 55.11 | 1,706,214 | -0.96(-1.71%) |
May 21, 2007 | 55.60 | 56.38 | 55.31 | 56.07 | 2,604,561 | +0.48(+0.86%) |
May 18, 2007 | 55.76 | 55.72 | 55.07 | 55.59 | 1,910,265 | +0.17(+0.31%) |
May 17, 2007 | 55.58 | 55.79 | 55.31 | 55.42 | 1,172,410 | -0.24(-0.43%) |
May 16, 2007 | 55.41 | 55.72 | 55.16 | 55.66 | 1,292,858 | +0.28(+0.51%) |
May 15, 2007 | 55.24 | 55.89 | 55.13 | 55.38 | 1,592,935 | +0.40(+0.73%) |
May 14, 2007 | 54.83 | 55.30 | 54.74 | 54.98 | 961,929 | +0.14(+0.26%) |
May 11, 2007 | 54.67 | 54.90 | 54.54 | 54.83 | 841,706 | +0.44(+0.81%) |
May 10, 2007 | 54.85 | 54.98 | 54.31 | 54.40 | 1,658,375 | -0.77(-1.39%) |
May 09, 2007 | 54.53 | 55.44 | 54.53 | 55.16 | 1,382,015 | +0.21(+0.39%) |
May 08, 2007 | 55.70 | 55.49 | 54.41 | 54.95 | 1,667,936 | -0.75(-1.34%) |
May 07, 2007 | 54.73 | 55.79 | 54.61 | 55.70 | 2,142,203 | +1.18(+2.16%) |
May 04, 2007 | 55.05 | 55.18 | 54.22 | 54.52 | 1,428,366 | -0.53(-0.97%) |
May 03, 2007 | 54.85 | 55.36 | 54.66 | 55.05 | 1,794,681 | +0.44(+0.81%) |
May 02, 2007 | 53.86 | 54.84 | 53.73 | 54.61 | 1,727,979 | +0.91(+1.69%) |
May 01, 2007 | 53.77 | 53.98 | 53.30 | 53.70 | 1,392,539 | -0.01(-0.01%) |
Apr 30, 2007 | 54.73 | 54.92 | 53.68 | 53.71 | 2,194,857 | -1.21(-2.20%) |
Apr 27, 2007 | 54.12 | 55.11 | 54.02 | 54.92 | 1,896,937 | +0.80(+1.48%) |
Apr 26, 2007 | 54.31 | 54.93 | 53.72 | 54.12 | 2,607,264 | -0.20(-0.37%) |
Apr 25, 2007 | 55.07 | 55.42 | 53.77 | 54.31 | 2,246,158 | -0.47(-0.85%) |
Apr 24, 2007 | 54.05 | 54.90 | 54.05 | 54.78 | 2,083,912 | +0.66(+1.21%) |
Apr 23, 2007 | 54.33 | 54.77 | 54.07 | 54.12 | 1,529,059 | -0.30(-0.55%) |
Apr 20, 2007 | 53.74 | 54.90 | 53.74 | 54.42 | 3,926,054 | +1.09(+2.04%) |
Apr 19, 2007 | 53.22 | 53.48 | 52.50 | 53.34 | 2,361,936 | +0.62(+1.18%) |
Apr 18, 2007 | 52.52 | 52.91 | 52.28 | 52.71 | 1,097,758 | +0.14(+0.27%) |
Apr 17, 2007 | 52.83 | 52.83 | 52.32 | 52.57 | 1,165,833 | -0.23(-0.44%) |
Apr 16, 2007 | 52.75 | 53.10 | 52.58 | 52.80 | 1,705,796 | +0.31(+0.60%) |
Apr 13, 2007 | 53.42 | 53.42 | 52.20 | 52.49 | 1,269,904 | -0.42(-0.80%) |
Apr 12, 2007 | 52.47 | 53.07 | 52.24 | 52.91 | 1,897,359 | +0.42(+0.81%) |
Apr 11, 2007 | 53.42 | 53.55 | 52.34 | 52.49 | 1,851,605 | -1.14(-2.13%) |
Apr 10, 2007 | 53.63 | 53.87 | 53.53 | 53.63 | 1,558,001 | -0.09(-0.17%) |
Apr 09, 2007 | 53.56 | 54.05 | 53.51 | 53.72 | 1,159,986 | +0.28(+0.52%) |
Apr 05, 2007 | 53.31 | 53.86 | 53.29 | 53.44 | 1,310,246 | -0.10(-0.19%) |
Apr 04, 2007 | 53.06 | 53.85 | 52.86 | 53.54 | 2,305,502 | +0.60(+1.14%) |
Apr 03, 2007 | 52.50 | 53.10 | 52.45 | 52.94 | 1,472,200 | +0.76(+1.46%) |