Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 58.14 | 59.83 | 57.76 | 59.65 | 2,237,955 | +1.69(+2.91%) |
Jun 28, 2007 | 56.83 | 58.24 | 56.69 | 57.96 | 1,643,830 | +1.41(+2.50%) |
Jun 27, 2007 | 55.99 | 56.65 | 55.49 | 56.55 | 1,357,534 | -0.22(-0.39%) |
Jun 26, 2007 | 56.19 | 57.39 | 56.19 | 56.77 | 1,556,992 | +0.39(+0.69%) |
Jun 25, 2007 | 57.54 | 57.54 | 56.06 | 56.38 | 1,516,052 | -1.16(-2.02%) |
Jun 22, 2007 | 57.18 | 59.09 | 56.35 | 57.55 | 9,308,664 | +0.07(+0.12%) |
Jun 21, 2007 | 57.43 | 57.64 | 56.27 | 57.48 | 948,276 | +0.10(+0.17%) |
Jun 20, 2007 | 57.55 | 58.31 | 57.16 | 57.38 | 911,161 | -0.09(-0.16%) |
Jun 19, 2007 | 57.39 | 57.62 | 56.96 | 57.47 | 1,232,589 | -0.34(-0.59%) |
Jun 18, 2007 | 57.88 | 58.30 | 57.45 | 57.81 | 1,470,012 | +0.30(+0.53%) |
Jun 15, 2007 | 57.53 | 57.91 | 57.11 | 57.50 | 1,035,681 | +0.37(+0.64%) |
Jun 14, 2007 | 56.47 | 58.06 | 56.44 | 57.14 | 2,048,979 | +0.92(+1.65%) |
Jun 13, 2007 | 54.92 | 56.28 | 54.87 | 56.21 | 2,078,870 | +1.78(+3.27%) |
Jun 12, 2007 | 54.26 | 54.88 | 53.98 | 54.43 | 2,031,130 | +0.17(+0.31%) |
Jun 11, 2007 | 52.84 | 54.55 | 52.84 | 54.26 | 1,376,198 | +1.30(+2.45%) |
Jun 08, 2007 | 52.07 | 53.10 | 51.53 | 52.96 | 913,853 | +0.88(+1.69%) |
Jun 07, 2007 | 52.77 | 53.35 | 52.00 | 52.08 | 1,149,576 | -0.97(-1.84%) |
Jun 06, 2007 | 54.04 | 54.04 | 52.84 | 53.06 | 1,567,900 | -1.24(-2.28%) |
Jun 05, 2007 | 54.96 | 54.96 | 54.00 | 54.29 | 1,176,562 | +0.04(+0.08%) |
Jun 04, 2007 | 55.41 | 55.49 | 53.99 | 54.25 | 1,388,841 | -1.23(-2.21%) |
Jun 01, 2007 | 55.23 | 55.68 | 54.62 | 55.48 | 1,507,127 | +0.33(+0.60%) |
May 31, 2007 | 55.20 | 55.46 | 54.58 | 55.15 | 1,205,957 | -0.12(-0.22%) |
May 30, 2007 | 54.83 | 55.60 | 53.95 | 55.27 | 1,641,138 | +0.44(+0.81%) |
May 29, 2007 | 55.19 | 55.19 | 54.36 | 54.82 | 938,501 | -0.33(-0.60%) |
May 25, 2007 | 55.48 | 55.81 | 55.09 | 55.15 | 854,213 | -0.30(-0.53%) |
May 24, 2007 | 56.16 | 56.67 | 55.22 | 55.45 | 1,448,905 | -0.83(-1.47%) |
May 23, 2007 | 56.16 | 57.18 | 56.14 | 56.28 | 1,205,107 | +0.11(+0.19%) |
May 22, 2007 | 56.28 | 56.95 | 55.78 | 56.17 | 1,990,049 | +0.28(+0.51%) |
May 21, 2007 | 56.28 | 56.28 | 55.53 | 55.89 | 2,359,925 | -0.39(-0.69%) |
May 18, 2007 | 54.14 | 56.28 | 53.96 | 56.28 | 3,219,947 | +2.84(+5.31%) |
May 17, 2007 | 52.85 | 53.62 | 52.81 | 53.44 | 1,792,857 | +0.59(+1.12%) |
May 16, 2007 | 51.17 | 52.95 | 51.09 | 52.84 | 2,607,123 | +1.86(+3.64%) |
May 15, 2007 | 50.40 | 51.78 | 50.10 | 50.99 | 1,795,124 | +0.30(+0.58%) |
May 14, 2007 | 51.71 | 51.91 | 50.54 | 50.69 | 1,537,872 | -1.02(-1.97%) |
May 11, 2007 | 51.00 | 51.80 | 50.90 | 51.71 | 1,377,933 | +0.71(+1.40%) |
May 10, 2007 | 52.68 | 52.97 | 50.74 | 51.00 | 2,433,730 | -1.69(-3.20%) |
May 09, 2007 | 52.88 | 52.96 | 52.39 | 52.68 | 1,360,509 | -0.23(-0.43%) |
May 08, 2007 | 53.19 | 53.65 | 52.80 | 52.91 | 1,062,455 | -0.46(-0.86%) |
May 07, 2007 | 53.48 | 54.22 | 53.19 | 53.37 | 710,994 | -0.54(-1.00%) |
May 04, 2007 | 53.86 | 54.00 | 53.17 | 53.90 | 738,618 | +0.07(+0.13%) |
May 03, 2007 | 53.78 | 53.95 | 53.34 | 53.83 | 567,634 | +0.02(+0.04%) |
May 02, 2007 | 53.32 | 54.17 | 53.06 | 53.81 | 1,202,557 | +0.63(+1.18%) |
May 01, 2007 | 53.28 | 53.34 | 52.52 | 53.18 | 1,559,893 | -0.30(-0.55%) |
Apr 30, 2007 | 54.42 | 54.66 | 53.48 | 53.48 | 1,232,306 | -0.94(-1.73%) |
Apr 27, 2007 | 54.88 | 55.00 | 54.07 | 54.42 | 1,377,862 | -0.49(-0.90%) |
Apr 26, 2007 | 55.34 | 55.44 | 52.77 | 54.91 | 4,996,804 | -0.64(-1.16%) |
Apr 25, 2007 | 55.91 | 56.15 | 55.06 | 55.56 | 1,638,305 | +0.11(+0.20%) |
Apr 24, 2007 | 55.71 | 55.76 | 55.24 | 55.44 | 1,216,723 | -0.27(-0.48%) |
Apr 23, 2007 | 54.74 | 56.07 | 54.26 | 55.71 | 1,348,326 | +0.97(+1.77%) |
Apr 20, 2007 | 54.74 | 55.93 | 54.37 | 54.74 | 1,688,626 | +0.57(+1.06%) |
Apr 19, 2007 | 52.90 | 54.28 | 52.63 | 54.17 | 1,596,940 | +0.68(+1.27%) |
Apr 18, 2007 | 53.12 | 53.62 | 52.94 | 53.49 | 1,318,577 | +0.20(+0.37%) |
Apr 17, 2007 | 52.78 | 53.48 | 52.24 | 53.30 | 2,726,040 | +0.52(+0.98%) |
Apr 16, 2007 | 53.80 | 54.06 | 52.16 | 52.78 | 3,183,684 | -0.94(-1.75%) |
Apr 13, 2007 | 53.93 | 54.21 | 53.19 | 53.72 | 1,269,476 | -0.32(-0.60%) |
Apr 12, 2007 | 54.32 | 54.46 | 53.86 | 54.04 | 1,077,754 | -0.31(-0.57%) |
Apr 11, 2007 | 54.28 | 54.59 | 54.09 | 54.36 | 1,515,313 | +0.07(+0.13%) |
Apr 10, 2007 | 54.36 | 54.56 | 53.97 | 54.28 | 1,167,708 | +0.06(+0.12%) |
Apr 09, 2007 | 54.55 | 54.68 | 54.01 | 54.22 | 1,348,467 | -0.20(-0.36%) |
Apr 05, 2007 | 55.84 | 55.87 | 54.04 | 54.42 | 2,799,356 | -1.21(-2.18%) |
Apr 04, 2007 | 57.11 | 57.43 | 55.39 | 55.63 | 2,822,588 | -1.83(-3.18%) |
Apr 03, 2007 | 55.06 | 58.25 | 53.92 | 57.46 | 8,952,104 | -1.62(-2.74%) |