Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.59 | 51.99 | 51.42 | 51.62 | 416,638 | -0.05(-0.10%) |
Jun 28, 2007 | 51.61 | 51.84 | 51.44 | 51.67 | 466,155 | +0.06(+0.11%) |
Jun 27, 2007 | 51.71 | 51.88 | 51.35 | 51.61 | 434,020 | -0.30(-0.58%) |
Jun 26, 2007 | 51.75 | 52.25 | 51.63 | 51.91 | 409,444 | +0.37(+0.71%) |
Jun 25, 2007 | 51.40 | 52.20 | 51.24 | 51.54 | 503,322 | +0.10(+0.19%) |
Jun 22, 2007 | 51.77 | 52.09 | 51.42 | 51.44 | 702,829 | -0.49(-0.95%) |
Jun 21, 2007 | 52.06 | 52.39 | 51.71 | 51.94 | 320,961 | -0.25(-0.48%) |
Jun 20, 2007 | 53.02 | 53.13 | 51.99 | 52.19 | 368,320 | -0.82(-1.54%) |
Jun 19, 2007 | 53.17 | 53.42 | 52.74 | 53.00 | 313,527 | -0.37(-0.69%) |
Jun 18, 2007 | 53.66 | 53.67 | 53.30 | 53.37 | 328,035 | -0.13(-0.23%) |
Jun 15, 2007 | 54.05 | 54.18 | 53.50 | 53.50 | 356,810 | -0.21(-0.39%) |
Jun 14, 2007 | 53.88 | 54.21 | 53.62 | 53.70 | 440,017 | -0.08(-0.14%) |
Jun 13, 2007 | 53.50 | 53.93 | 53.30 | 53.78 | 347,937 | +0.42(+0.78%) |
Jun 12, 2007 | 54.03 | 54.03 | 53.34 | 53.36 | 251,781 | -0.79(-1.46%) |
Jun 11, 2007 | 54.03 | 54.24 | 53.98 | 54.16 | 318,323 | -0.04(-0.08%) |
Jun 08, 2007 | 53.59 | 54.21 | 53.32 | 54.20 | 299,859 | +0.48(+0.88%) |
Jun 07, 2007 | 54.46 | 54.94 | 53.72 | 53.72 | 525,024 | -1.04(-1.90%) |
Jun 06, 2007 | 54.82 | 55.06 | 54.01 | 54.76 | 463,877 | -0.32(-0.58%) |
Jun 05, 2007 | 54.96 | 55.20 | 54.66 | 55.08 | 453,206 | +0.00(+0.00%) |
Jun 04, 2007 | 55.17 | 55.46 | 54.91 | 55.08 | 327,435 | -0.13(-0.24%) |
Jun 01, 2007 | 55.01 | 55.22 | 54.70 | 55.21 | 427,788 | +0.23(+0.41%) |
May 31, 2007 | 54.50 | 55.38 | 54.50 | 54.99 | 855,576 | +0.50(+0.92%) |
May 30, 2007 | 54.09 | 54.49 | 54.08 | 54.49 | 807,378 | +0.19(+0.35%) |
May 29, 2007 | 53.95 | 54.36 | 53.85 | 54.30 | 359,208 | +0.43(+0.81%) |
May 25, 2007 | 53.55 | 54.17 | 53.55 | 53.86 | 152,027 | +0.32(+0.59%) |
May 24, 2007 | 54.40 | 54.40 | 53.51 | 53.55 | 514,952 | -0.85(-1.56%) |
May 23, 2007 | 54.21 | 54.42 | 54.12 | 54.40 | 564,469 | +0.18(+0.34%) |
May 22, 2007 | 54.19 | 54.46 | 53.82 | 54.21 | 542,289 | -0.05(-0.09%) |
May 21, 2007 | 54.12 | 54.42 | 54.05 | 54.26 | 414,120 | +0.02(+0.03%) |
May 18, 2007 | 54.25 | 54.31 | 54.06 | 54.25 | 391,100 | +0.07(+0.12%) |
May 17, 2007 | 54.63 | 54.63 | 53.90 | 54.18 | 416,877 | -0.57(-1.04%) |
May 16, 2007 | 54.59 | 54.76 | 54.33 | 54.75 | 366,401 | +0.28(+0.52%) |
May 15, 2007 | 55.21 | 55.21 | 54.31 | 54.46 | 335,588 | -0.68(-1.23%) |
May 14, 2007 | 55.16 | 55.30 | 54.97 | 55.14 | 268,806 | -0.12(-0.21%) |
May 11, 2007 | 56.16 | 56.29 | 54.96 | 55.26 | 601,517 | -0.84(-1.50%) |
May 10, 2007 | 56.80 | 56.81 | 55.89 | 56.10 | 303,216 | -0.80(-1.41%) |
May 09, 2007 | 56.82 | 57.11 | 56.52 | 56.90 | 902,956 | +0.08(+0.15%) |
May 08, 2007 | 56.05 | 56.87 | 55.97 | 56.82 | 1,403,980 | +1.11(+1.99%) |
May 07, 2007 | 54.94 | 55.80 | 55.13 | 55.71 | 254,658 | +0.77(+1.40%) |
May 04, 2007 | 55.16 | 55.38 | 54.78 | 54.94 | 279,357 | -0.23(-0.41%) |
May 03, 2007 | 54.76 | 55.31 | 54.50 | 55.16 | 378,751 | +0.54(+0.99%) |
May 02, 2007 | 53.96 | 54.76 | 53.76 | 54.62 | 450,208 | +1.22(+2.28%) |
May 01, 2007 | 53.03 | 53.42 | 52.46 | 53.40 | 252,500 | +0.44(+0.83%) |
Apr 30, 2007 | 53.25 | 53.38 | 52.85 | 52.96 | 184,040 | -0.40(-0.75%) |
Apr 27, 2007 | 54.24 | 54.24 | 53.08 | 53.36 | 163,178 | +0.08(+0.16%) |
Apr 26, 2007 | 53.14 | 53.38 | 53.05 | 53.28 | 168,213 | +0.10(+0.19%) |
Apr 25, 2007 | 52.90 | 53.54 | 52.55 | 53.18 | 186,557 | +0.40(+0.76%) |
Apr 24, 2007 | 52.77 | 52.91 | 52.47 | 52.78 | 127,928 | -0.13(-0.24%) |
Apr 23, 2007 | 52.59 | 53.12 | 52.59 | 52.90 | 103,709 | +0.32(+0.60%) |
Apr 20, 2007 | 53.05 | 53.08 | 52.45 | 52.59 | 199,986 | -0.23(-0.43%) |
Apr 19, 2007 | 52.88 | 53.09 | 52.49 | 52.81 | 241,230 | -0.33(-0.63%) |
Apr 18, 2007 | 53.16 | 53.38 | 52.91 | 53.15 | 225,883 | -0.03(-0.05%) |
Apr 17, 2007 | 53.35 | 53.43 | 53.05 | 53.17 | 211,136 | -0.21(-0.39%) |
Apr 16, 2007 | 53.30 | 53.50 | 52.94 | 53.38 | 226,483 | +0.24(+0.46%) |
Apr 13, 2007 | 52.66 | 53.24 | 52.37 | 53.14 | 214,373 | +0.52(+0.98%) |
Apr 12, 2007 | 52.17 | 52.64 | 51.80 | 52.62 | 269,885 | +0.30(+0.57%) |
Apr 11, 2007 | 52.42 | 52.58 | 52.16 | 52.32 | 333,909 | -0.17(-0.32%) |
Apr 10, 2007 | 52.42 | 52.71 | 52.39 | 52.49 | 124,451 | +0.06(+0.11%) |
Apr 09, 2007 | 52.55 | 52.65 | 52.31 | 52.43 | 180,683 | -0.04(-0.08%) |
Apr 05, 2007 | 52.69 | 52.96 | 52.35 | 52.47 | 236,554 | -0.32(-0.60%) |
Apr 04, 2007 | 52.67 | 52.79 | 52.05 | 52.79 | 384,506 | +0.13(+0.24%) |
Apr 03, 2007 | 52.84 | 53.15 | 52.60 | 52.66 | 232,597 | +0.02(+0.03%) |