Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 58.52 | 60.22 | 58.14 | 60.04 | 2,223,354 | +1.70(+2.91%) |
Jun 28, 2007 | 57.20 | 58.62 | 57.06 | 58.34 | 1,633,106 | +1.42(+2.50%) |
Jun 27, 2007 | 56.35 | 57.02 | 55.86 | 56.92 | 1,348,677 | -0.22(-0.39%) |
Jun 26, 2007 | 56.56 | 57.77 | 56.56 | 57.14 | 1,546,834 | +0.39(+0.69%) |
Jun 25, 2007 | 57.92 | 57.92 | 56.43 | 56.75 | 1,506,161 | -1.17(-2.02%) |
Jun 22, 2007 | 57.55 | 59.48 | 56.72 | 57.92 | 9,247,934 | +0.07(+0.12%) |
Jun 21, 2007 | 57.80 | 58.02 | 56.64 | 57.85 | 942,089 | +0.10(+0.17%) |
Jun 20, 2007 | 57.92 | 58.69 | 57.54 | 57.75 | 905,217 | -0.09(-0.16%) |
Jun 19, 2007 | 57.77 | 57.99 | 57.34 | 57.85 | 1,224,548 | -0.34(-0.59%) |
Jun 18, 2007 | 58.26 | 58.68 | 57.83 | 58.19 | 1,460,422 | +0.31(+0.53%) |
Jun 15, 2007 | 57.91 | 58.29 | 57.48 | 57.88 | 1,028,924 | +0.37(+0.64%) |
Jun 14, 2007 | 56.84 | 58.44 | 56.82 | 57.51 | 2,035,612 | +0.93(+1.65%) |
Jun 13, 2007 | 55.28 | 56.65 | 55.23 | 56.58 | 2,065,307 | +1.79(+3.27%) |
Jun 12, 2007 | 54.62 | 55.24 | 54.34 | 54.79 | 2,017,879 | +0.17(+0.31%) |
Jun 11, 2007 | 53.18 | 54.90 | 53.18 | 54.62 | 1,367,219 | +1.31(+2.45%) |
Jun 08, 2007 | 52.41 | 53.45 | 51.87 | 53.31 | 907,891 | +0.89(+1.69%) |
Jun 07, 2007 | 53.11 | 53.70 | 52.34 | 52.42 | 1,142,076 | -0.98(-1.84%) |
Jun 06, 2007 | 54.39 | 54.39 | 53.19 | 53.40 | 1,557,671 | -1.24(-2.28%) |
Jun 05, 2007 | 55.32 | 55.32 | 54.35 | 54.65 | 1,168,886 | +0.04(+0.08%) |
Jun 04, 2007 | 55.78 | 55.85 | 54.34 | 54.61 | 1,379,780 | -1.24(-2.21%) |
Jun 01, 2007 | 55.59 | 56.05 | 54.98 | 55.84 | 1,497,295 | +0.33(+0.60%) |
May 31, 2007 | 55.56 | 55.83 | 54.94 | 55.51 | 1,198,089 | -0.12(-0.22%) |
May 30, 2007 | 55.19 | 55.97 | 54.30 | 55.63 | 1,630,432 | +0.45(+0.81%) |
May 29, 2007 | 55.55 | 55.55 | 54.71 | 55.18 | 932,379 | -0.33(-0.60%) |
May 25, 2007 | 55.84 | 56.18 | 55.45 | 55.52 | 848,640 | -0.30(-0.53%) |
May 24, 2007 | 56.52 | 57.04 | 55.59 | 55.81 | 1,439,452 | -0.83(-1.47%) |
May 23, 2007 | 56.52 | 57.55 | 56.51 | 56.64 | 1,197,245 | +0.11(+0.19%) |
May 22, 2007 | 56.64 | 57.33 | 56.15 | 56.54 | 1,977,066 | +0.28(+0.51%) |
May 21, 2007 | 56.64 | 56.64 | 55.89 | 56.25 | 2,344,529 | -0.39(-0.69%) |
May 18, 2007 | 54.50 | 56.64 | 54.31 | 56.64 | 3,198,940 | +2.86(+5.31%) |
May 17, 2007 | 53.20 | 53.97 | 53.16 | 53.79 | 1,781,160 | +0.60(+1.12%) |
May 16, 2007 | 51.51 | 53.30 | 51.43 | 53.19 | 2,590,114 | +1.87(+3.64%) |
May 15, 2007 | 50.73 | 52.12 | 50.43 | 51.32 | 1,783,412 | +0.30(+0.59%) |
May 14, 2007 | 52.05 | 52.25 | 50.88 | 51.02 | 1,527,839 | -1.02(-1.97%) |
May 11, 2007 | 51.34 | 52.14 | 51.23 | 52.05 | 1,368,943 | +0.72(+1.40%) |
May 10, 2007 | 53.03 | 53.32 | 51.07 | 51.33 | 2,417,852 | -1.70(-3.20%) |
May 09, 2007 | 53.23 | 53.31 | 52.74 | 53.03 | 1,351,633 | -0.23(-0.43%) |
May 08, 2007 | 53.54 | 54.00 | 53.15 | 53.26 | 1,055,523 | -0.46(-0.86%) |
May 07, 2007 | 53.83 | 54.58 | 53.54 | 53.72 | 706,356 | -0.54(-1.00%) |
May 04, 2007 | 54.21 | 54.36 | 53.52 | 54.26 | 733,799 | +0.07(+0.13%) |
May 03, 2007 | 54.13 | 54.31 | 53.69 | 54.19 | 563,931 | +0.02(+0.04%) |
May 02, 2007 | 53.67 | 54.53 | 53.41 | 54.17 | 1,194,711 | +0.63(+1.18%) |
May 01, 2007 | 53.63 | 53.69 | 52.86 | 53.53 | 1,549,716 | -0.30(-0.55%) |
Apr 30, 2007 | 54.78 | 55.02 | 53.83 | 53.83 | 1,224,266 | -0.95(-1.73%) |
Apr 27, 2007 | 55.24 | 55.36 | 54.43 | 54.78 | 1,368,873 | -0.50(-0.90%) |
Apr 26, 2007 | 55.71 | 55.81 | 53.11 | 55.27 | 4,964,204 | -0.65(-1.16%) |
Apr 25, 2007 | 56.28 | 56.52 | 55.42 | 55.92 | 1,627,617 | +0.11(+0.20%) |
Apr 24, 2007 | 56.08 | 56.13 | 55.60 | 55.81 | 1,208,785 | -0.27(-0.48%) |
Apr 23, 2007 | 55.10 | 56.44 | 54.61 | 56.08 | 1,339,529 | +0.97(+1.77%) |
Apr 20, 2007 | 55.10 | 56.30 | 54.73 | 55.10 | 1,677,609 | +0.58(+1.06%) |
Apr 19, 2007 | 53.25 | 54.64 | 52.97 | 54.53 | 1,586,522 | +0.68(+1.27%) |
Apr 18, 2007 | 53.47 | 53.97 | 53.29 | 53.85 | 1,309,975 | +0.20(+0.37%) |
Apr 17, 2007 | 53.13 | 53.83 | 52.58 | 53.65 | 2,708,255 | +0.52(+0.98%) |
Apr 16, 2007 | 54.15 | 54.41 | 52.50 | 53.13 | 3,162,914 | -0.95(-1.75%) |
Apr 13, 2007 | 54.29 | 54.56 | 53.54 | 54.07 | 1,261,194 | -0.33(-0.60%) |
Apr 12, 2007 | 54.68 | 54.82 | 54.21 | 54.40 | 1,070,723 | -0.31(-0.57%) |
Apr 11, 2007 | 54.64 | 54.95 | 54.44 | 54.71 | 1,505,427 | +0.07(+0.13%) |
Apr 10, 2007 | 54.71 | 54.92 | 54.32 | 54.64 | 1,160,090 | +0.06(+0.12%) |
Apr 09, 2007 | 54.90 | 55.04 | 54.36 | 54.58 | 1,339,670 | -0.20(-0.36%) |
Apr 05, 2007 | 56.21 | 56.24 | 54.40 | 54.78 | 2,781,093 | -1.22(-2.18%) |
Apr 04, 2007 | 57.48 | 57.80 | 55.76 | 56.00 | 2,804,174 | -1.84(-3.18%) |
Apr 03, 2007 | 55.42 | 58.63 | 54.28 | 57.84 | 8,893,701 | -1.63(-2.74%) |