Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 55.50 | 55.85 | 55.40 | 55.40 | 13,552 | +0.50(+0.91%) |
Jun 28, 2007 | 54.78 | 55.08 | 54.65 | 54.90 | 17,872 | +0.73(+1.34%) |
Jun 27, 2007 | 53.87 | 54.31 | 53.71 | 54.17 | 22,586 | -0.93(-1.69%) |
Jun 26, 2007 | 55.60 | 55.69 | 55.11 | 55.11 | 31,032 | -0.13(-0.23%) |
Jun 25, 2007 | 55.50 | 55.87 | 55.23 | 55.23 | 27,496 | -0.19(-0.34%) |
Jun 22, 2007 | 55.94 | 56.16 | 55.42 | 55.42 | 19,837 | -0.35(-0.62%) |
Jun 21, 2007 | 55.57 | 56.12 | 55.43 | 55.77 | 22,783 | +0.38(+0.69%) |
Jun 20, 2007 | 55.85 | 55.87 | 55.39 | 55.39 | 24,943 | -0.46(-0.83%) |
Jun 19, 2007 | 55.54 | 56.03 | 55.52 | 55.85 | 15,123 | +0.52(+0.95%) |
Jun 18, 2007 | 55.27 | 55.40 | 55.08 | 55.32 | 24,747 | +0.18(+0.33%) |
Jun 15, 2007 | 54.72 | 55.20 | 54.72 | 55.14 | 53,029 | +0.74(+1.36%) |
Jun 14, 2007 | 54.03 | 54.40 | 54.03 | 54.40 | 12,570 | -0.20(-0.37%) |
Jun 13, 2007 | 54.38 | 54.71 | 54.18 | 54.61 | 11,587 | +0.06(+0.11%) |
Jun 12, 2007 | 54.68 | 54.99 | 54.48 | 54.55 | 27,496 | -0.95(-1.72%) |
Jun 11, 2007 | 55.45 | 55.73 | 55.42 | 55.50 | 26,514 | -0.35(-0.62%) |
Jun 08, 2007 | 54.89 | 55.84 | 54.89 | 55.84 | 22,390 | +0.86(+1.56%) |
Jun 07, 2007 | 55.58 | 55.78 | 54.99 | 54.99 | 24,157 | -0.19(-0.35%) |
Jun 06, 2007 | 55.63 | 55.70 | 55.18 | 55.18 | 21,604 | -0.45(-0.81%) |
Jun 05, 2007 | 55.75 | 55.75 | 55.43 | 55.63 | 12,570 | +0.08(+0.14%) |
Jun 04, 2007 | 55.80 | 56.02 | 55.56 | 55.56 | 21,997 | +0.12(+0.22%) |
Jun 01, 2007 | 55.29 | 55.61 | 55.25 | 55.44 | 17,283 | +0.19(+0.34%) |
May 31, 2007 | 54.89 | 55.26 | 54.74 | 55.25 | 34,763 | +0.31(+0.57%) |
May 30, 2007 | 54.48 | 54.99 | 54.45 | 54.94 | 32,799 | -0.30(-0.53%) |
May 29, 2007 | 54.95 | 55.32 | 54.55 | 55.23 | 34,567 | +0.50(+0.91%) |
May 25, 2007 | 54.49 | 54.92 | 54.48 | 54.73 | 18,069 | +0.38(+0.69%) |
May 24, 2007 | 55.17 | 55.36 | 54.36 | 54.36 | 19,051 | -1.45(-2.59%) |
May 23, 2007 | 56.01 | 56.06 | 55.70 | 55.80 | 31,032 | -0.25(-0.45%) |
May 22, 2007 | 56.06 | 56.13 | 55.92 | 56.05 | 32,996 | -0.46(-0.81%) |
May 21, 2007 | 56.41 | 56.59 | 56.38 | 56.51 | 31,425 | -0.67(-1.17%) |
May 18, 2007 | 56.71 | 57.36 | 56.68 | 57.18 | 41,441 | -0.76(-1.31%) |
May 17, 2007 | 57.57 | 58.21 | 56.55 | 57.94 | 55,779 | -0.34(-0.58%) |
May 16, 2007 | 58.37 | 58.38 | 57.75 | 58.27 | 19,837 | -0.08(-0.13%) |
May 15, 2007 | 58.48 | 58.74 | 58.20 | 58.35 | 24,354 | -0.24(-0.42%) |
May 14, 2007 | 58.77 | 58.96 | 58.51 | 58.59 | 22,783 | +0.54(+0.93%) |
May 11, 2007 | 57.89 | 58.26 | 57.85 | 58.05 | 15,712 | +1.11(+1.95%) |
May 10, 2007 | 57.75 | 57.81 | 56.89 | 56.94 | 32,407 | -0.56(-0.97%) |
May 09, 2007 | 57.46 | 57.50 | 57.36 | 57.50 | 17,676 | +0.05(+0.08%) |
May 08, 2007 | 57.66 | 57.66 | 57.26 | 57.46 | 13,944 | -0.13(-0.22%) |
May 07, 2007 | 57.37 | 57.59 | 57.37 | 57.58 | 13,159 | +0.35(+0.60%) |
May 04, 2007 | 57.26 | 57.51 | 57.01 | 57.24 | 18,462 | -0.07(-0.12%) |
May 03, 2007 | 57.29 | 57.48 | 57.21 | 57.31 | 13,944 | -0.63(-1.08%) |
May 02, 2007 | 57.35 | 58.17 | 57.35 | 57.94 | 23,175 | +0.59(+1.03%) |
May 01, 2007 | 57.50 | 57.78 | 57.11 | 57.35 | 41,245 | +0.68(+1.20%) |
Apr 30, 2007 | 57.18 | 57.57 | 56.67 | 56.67 | 56,368 | -0.29(-0.50%) |
Apr 27, 2007 | 57.48 | 57.48 | 56.95 | 56.95 | 38,692 | -0.63(-1.10%) |
Apr 26, 2007 | 57.83 | 57.92 | 57.57 | 57.58 | 21,604 | -0.60(-1.03%) |
Apr 25, 2007 | 57.61 | 58.19 | 57.61 | 58.19 | 22,586 | +0.89(+1.55%) |
Apr 24, 2007 | 57.43 | 57.43 | 56.85 | 57.30 | 195,817 | -0.49(-0.85%) |
Apr 23, 2007 | 57.78 | 57.92 | 57.58 | 57.79 | 39,281 | -0.86(-1.47%) |
Apr 20, 2007 | 58.19 | 58.70 | 58.19 | 58.65 | 15,712 | +0.80(+1.38%) |
Apr 19, 2007 | 57.76 | 57.92 | 57.56 | 57.85 | 20,426 | -0.65(-1.11%) |
Apr 18, 2007 | 58.36 | 58.90 | 58.16 | 58.50 | 54,011 | +0.56(+0.97%) |
Apr 17, 2007 | 57.86 | 58.07 | 57.54 | 57.94 | 34,174 | +1.23(+2.16%) |
Apr 16, 2007 | 56.34 | 56.94 | 56.34 | 56.71 | 33,978 | +0.78(+1.39%) |
Apr 13, 2007 | 56.07 | 56.07 | 55.69 | 55.93 | 19,837 | -0.12(-0.21%) |
Apr 12, 2007 | 55.32 | 56.05 | 55.32 | 56.05 | 15,908 | +0.73(+1.32%) |
Apr 11, 2007 | 55.59 | 55.59 | 55.16 | 55.32 | 21,997 | -0.50(-0.90%) |
Apr 10, 2007 | 55.37 | 55.82 | 55.05 | 55.82 | 31,032 | +1.45(+2.66%) |
Apr 09, 2007 | 54.81 | 54.81 | 54.38 | 54.38 | 8,838 | -0.43(-0.79%) |
Apr 05, 2007 | 54.68 | 55.30 | 54.51 | 54.81 | 13,355 | +0.00(+0.00%) |
Apr 04, 2007 | 54.47 | 54.86 | 54.02 | 54.81 | 19,247 | +0.29(+0.53%) |
Apr 03, 2007 | 54.30 | 54.52 | 54.08 | 54.52 | 6,481 | +0.22(+0.41%) |