Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 52.18 | 52.51 | 52.00 | 52.23 | 2,729,508 | +0.19(+0.37%) |
Jun 28, 2007 | 52.06 | 52.24 | 51.90 | 52.04 | 2,489,326 | -0.02(-0.04%) |
Jun 27, 2007 | 51.32 | 52.15 | 50.91 | 52.06 | 3,497,312 | +0.74(+1.44%) |
Jun 26, 2007 | 51.65 | 51.65 | 50.91 | 51.32 | 2,104,522 | -0.19(-0.38%) |
Jun 25, 2007 | 51.63 | 51.96 | 51.23 | 51.51 | 1,969,456 | +0.09(+0.18%) |
Jun 22, 2007 | 51.62 | 51.62 | 51.11 | 51.42 | 2,434,611 | -0.37(-0.71%) |
Jun 21, 2007 | 51.72 | 52.11 | 51.35 | 51.79 | 1,557,076 | +0.07(+0.13%) |
Jun 20, 2007 | 51.67 | 51.95 | 51.61 | 51.72 | 2,102,741 | +0.05(+0.09%) |
Jun 19, 2007 | 51.44 | 52.02 | 51.43 | 51.67 | 1,380,110 | +0.27(+0.52%) |
Jun 18, 2007 | 51.82 | 51.82 | 51.35 | 51.41 | 2,701,628 | -0.51(-0.98%) |
Jun 15, 2007 | 51.94 | 52.11 | 51.89 | 51.92 | 2,839,386 | +0.17(+0.32%) |
Jun 14, 2007 | 51.37 | 51.85 | 51.37 | 51.75 | 1,358,492 | +0.42(+0.81%) |
Jun 13, 2007 | 50.84 | 51.33 | 50.82 | 51.33 | 2,121,675 | +0.66(+1.30%) |
Jun 12, 2007 | 50.63 | 51.08 | 50.63 | 50.67 | 2,222,309 | -0.25(-0.50%) |
Jun 11, 2007 | 51.00 | 51.15 | 50.78 | 50.93 | 1,216,244 | -0.08(-0.16%) |
Jun 08, 2007 | 50.46 | 51.01 | 50.11 | 51.01 | 1,473,439 | +0.55(+1.09%) |
Jun 07, 2007 | 51.17 | 51.37 | 50.46 | 50.46 | 1,796,986 | -0.71(-1.39%) |
Jun 06, 2007 | 51.40 | 51.56 | 51.04 | 51.17 | 1,569,350 | -0.22(-0.43%) |
Jun 05, 2007 | 51.40 | 51.53 | 51.06 | 51.39 | 1,965,877 | -0.01(-0.01%) |
Jun 04, 2007 | 51.04 | 51.54 | 50.98 | 51.40 | 1,563,025 | +0.30(+0.58%) |
Jun 01, 2007 | 50.88 | 51.24 | 50.85 | 51.10 | 1,977,954 | +0.39(+0.77%) |
May 31, 2007 | 50.88 | 51.03 | 50.68 | 50.71 | 1,803,669 | -0.10(-0.20%) |
May 30, 2007 | 50.28 | 50.82 | 50.12 | 50.82 | 1,679,628 | +0.37(+0.73%) |
May 29, 2007 | 50.17 | 50.50 | 50.06 | 50.45 | 1,994,234 | +0.11(+0.23%) |
May 25, 2007 | 50.41 | 50.49 | 50.10 | 50.33 | 2,145,732 | -0.02(-0.04%) |
May 24, 2007 | 50.53 | 50.76 | 50.31 | 50.35 | 2,279,461 | -0.38(-0.75%) |
May 23, 2007 | 50.88 | 51.04 | 50.64 | 50.73 | 1,672,856 | -0.13(-0.25%) |
May 22, 2007 | 51.41 | 51.43 | 50.80 | 50.86 | 2,254,214 | -0.69(-1.34%) |
May 21, 2007 | 51.65 | 51.96 | 51.46 | 51.55 | 2,109,002 | -0.09(-0.18%) |
May 18, 2007 | 51.55 | 51.75 | 51.41 | 51.65 | 1,434,974 | +0.17(+0.33%) |
May 17, 2007 | 51.53 | 51.81 | 51.43 | 51.48 | 2,016,690 | -0.05(-0.10%) |
May 16, 2007 | 50.98 | 51.57 | 50.59 | 51.53 | 1,953,785 | +0.64(+1.27%) |
May 15, 2007 | 50.84 | 51.24 | 50.77 | 50.89 | 2,272,552 | +0.05(+0.11%) |
May 14, 2007 | 50.06 | 50.94 | 50.06 | 50.84 | 2,448,774 | +0.62(+1.23%) |
May 11, 2007 | 50.21 | 50.27 | 49.94 | 50.22 | 1,631,472 | +0.26(+0.52%) |
May 10, 2007 | 50.45 | 50.53 | 49.96 | 49.96 | 2,752,959 | -0.67(-1.32%) |
May 09, 2007 | 50.24 | 50.80 | 49.86 | 50.63 | 2,899,617 | +0.40(+0.79%) |
May 08, 2007 | 50.17 | 50.34 | 49.88 | 50.23 | 1,345,968 | -0.02(-0.04%) |
May 07, 2007 | 49.63 | 50.39 | 49.63 | 50.25 | 2,053,243 | +0.74(+1.49%) |
May 04, 2007 | 49.55 | 50.24 | 49.37 | 49.51 | 2,430,437 | +0.03(+0.05%) |
May 03, 2007 | 48.93 | 49.49 | 48.83 | 49.49 | 4,351,447 | +0.74(+1.51%) |
May 02, 2007 | 49.06 | 49.25 | 48.65 | 48.75 | 5,412,575 | -0.32(-0.64%) |
May 01, 2007 | 49.55 | 49.55 | 49.03 | 49.06 | 3,494,629 | -0.33(-0.67%) |
Apr 30, 2007 | 50.07 | 50.27 | 49.37 | 49.39 | 2,984,760 | -0.68(-1.35%) |
Apr 27, 2007 | 49.27 | 50.23 | 49.25 | 50.07 | 2,150,151 | +0.64(+1.30%) |
Apr 26, 2007 | 50.04 | 50.17 | 49.43 | 49.43 | 2,872,632 | -0.64(-1.29%) |
Apr 25, 2007 | 49.75 | 50.41 | 49.64 | 50.07 | 2,858,320 | +0.32(+0.65%) |
Apr 24, 2007 | 51.01 | 51.01 | 49.66 | 49.75 | 3,574,093 | -1.64(-3.20%) |
Apr 23, 2007 | 50.94 | 51.58 | 50.86 | 51.39 | 1,828,120 | +0.35(+0.68%) |
Apr 20, 2007 | 51.24 | 51.47 | 51.03 | 51.04 | 2,582,799 | +0.11(+0.22%) |
Apr 19, 2007 | 51.38 | 51.38 | 50.31 | 50.93 | 1,900,994 | +0.10(+0.20%) |
Apr 18, 2007 | 50.21 | 50.90 | 50.10 | 50.83 | 1,560,298 | +0.48(+0.95%) |
Apr 17, 2007 | 50.08 | 50.37 | 49.90 | 50.35 | 1,622,229 | +0.42(+0.83%) |
Apr 16, 2007 | 50.19 | 50.43 | 49.82 | 49.94 | 1,945,900 | -0.20(-0.40%) |
Apr 13, 2007 | 50.31 | 50.34 | 49.95 | 50.14 | 1,274,108 | -0.22(-0.44%) |
Apr 12, 2007 | 49.57 | 50.42 | 49.51 | 50.36 | 1,727,933 | +0.74(+1.49%) |
Apr 11, 2007 | 50.52 | 50.59 | 49.49 | 49.62 | 2,675,418 | -1.09(-2.14%) |
Apr 10, 2007 | 50.83 | 50.95 | 50.65 | 50.71 | 1,212,534 | -0.09(-0.17%) |
Apr 09, 2007 | 50.45 | 51.01 | 50.45 | 50.80 | 1,634,000 | +0.46(+0.91%) |
Apr 05, 2007 | 50.64 | 50.64 | 50.23 | 50.34 | 1,372,804 | -0.27(-0.53%) |
Apr 04, 2007 | 50.73 | 50.88 | 50.55 | 50.61 | 1,430,651 | -0.16(-0.32%) |
Apr 03, 2007 | 50.53 | 50.94 | 50.39 | 50.77 | 1,599,866 | +0.54(+1.07%) |