Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 57.11 | 57.94 | 57.00 | 57.51 | 841,100 | +0.56(+0.98%) |
Jun 28, 2007 | 57.40 | 57.46 | 56.76 | 56.95 | 605,900 | -0.46(-0.80%) |
Jun 27, 2007 | 56.22 | 57.41 | 55.04 | 57.41 | 737,190 | +0.91(+1.61%) |
Jun 26, 2007 | 57.51 | 57.64 | 56.26 | 56.50 | 670,825 | -0.80(-1.40%) |
Jun 25, 2007 | 57.20 | 58.96 | 56.95 | 57.30 | 1,133,500 | +0.59(+1.04%) |
Jun 22, 2007 | 57.71 | 58.21 | 56.71 | 56.71 | 872,400 | -1.03(-1.78%) |
Jun 21, 2007 | 57.27 | 57.74 | 56.54 | 57.74 | 516,400 | +0.23(+0.40%) |
Jun 20, 2007 | 58.35 | 58.70 | 57.32 | 57.51 | 717,500 | -0.80(-1.37%) |
Jun 19, 2007 | 58.46 | 58.70 | 58.03 | 58.31 | 539,900 | -0.61(-1.04%) |
Jun 18, 2007 | 59.87 | 59.91 | 58.74 | 58.92 | 560,200 | -0.60(-1.01%) |
Jun 15, 2007 | 59.56 | 60.00 | 59.08 | 59.52 | 973,100 | +0.58(+0.98%) |
Jun 14, 2007 | 57.45 | 59.12 | 57.25 | 58.94 | 1,414,500 | +2.13(+3.75%) |
Jun 13, 2007 | 55.70 | 56.81 | 55.67 | 56.81 | 624,600 | +1.39(+2.51%) |
Jun 12, 2007 | 54.70 | 56.09 | 54.70 | 55.42 | 924,700 | -1.11(-1.96%) |
Jun 11, 2007 | 56.19 | 56.91 | 55.73 | 56.53 | 654,100 | +0.58(+1.04%) |
Jun 08, 2007 | 54.50 | 56.00 | 53.66 | 55.95 | 1,193,000 | +1.32(+2.42%) |
Jun 07, 2007 | 58.05 | 58.05 | 54.52 | 54.63 | 1,859,900 | -3.35(-5.78%) |
Jun 06, 2007 | 59.77 | 59.99 | 57.62 | 57.98 | 1,588,600 | -1.16(-1.96%) |
Jun 05, 2007 | 59.77 | 59.71 | 58.84 | 59.14 | 1,010,300 | -0.33(-0.55%) |
Jun 04, 2007 | 58.93 | 59.62 | 58.59 | 59.47 | 760,100 | +0.51(+0.86%) |
Jun 01, 2007 | 58.50 | 59.01 | 58.40 | 58.96 | 1,162,110 | +1.01(+1.74%) |
May 31, 2007 | 57.72 | 58.65 | 57.24 | 57.95 | 1,205,800 | +0.37(+0.64%) |
May 30, 2007 | 56.10 | 57.58 | 55.76 | 57.58 | 906,400 | +1.30(+2.31%) |
May 29, 2007 | 56.00 | 56.77 | 56.00 | 56.28 | 801,800 | +1.16(+2.10%) |
May 25, 2007 | 55.08 | 55.94 | 54.54 | 55.12 | 829,200 | +0.43(+0.79%) |
May 24, 2007 | 56.30 | 57.11 | 54.56 | 54.69 | 710,020 | -1.60(-2.84%) |
May 23, 2007 | 56.31 | 57.27 | 56.20 | 56.29 | 693,400 | +0.53(+0.95%) |
May 22, 2007 | 57.65 | 56.49 | 55.50 | 55.76 | 584,100 | +0.54(+0.98%) |
May 21, 2007 | 54.97 | 55.75 | 54.86 | 55.22 | 640,600 | +0.12(+0.22%) |
May 18, 2007 | 54.80 | 55.55 | 54.50 | 55.10 | 699,400 | +0.37(+0.68%) |
May 17, 2007 | 54.00 | 55.11 | 53.59 | 54.73 | 648,900 | +0.73(+1.35%) |
May 16, 2007 | 53.62 | 54.05 | 53.40 | 54.00 | 600,900 | +0.64(+1.20%) |
May 15, 2007 | 53.75 | 54.15 | 53.25 | 53.36 | 704,600 | -0.08(-0.15%) |
May 14, 2007 | 53.57 | 54.07 | 53.16 | 53.44 | 595,800 | -0.31(-0.58%) |
May 11, 2007 | 54.30 | 54.50 | 53.48 | 53.75 | 781,500 | -0.24(-0.44%) |
May 10, 2007 | 54.71 | 55.37 | 53.80 | 53.99 | 1,029,500 | -0.76(-1.39%) |
May 09, 2007 | 53.74 | 55.07 | 53.58 | 54.75 | 873,900 | +1.26(+2.36%) |
May 08, 2007 | 53.67 | 53.88 | 52.51 | 53.49 | 640,900 | +0.11(+0.21%) |
May 07, 2007 | 52.52 | 53.56 | 52.51 | 53.38 | 872,000 | +1.01(+1.93%) |
May 04, 2007 | 52.36 | 52.50 | 51.87 | 52.37 | 540,600 | +0.11(+0.21%) |
May 03, 2007 | 51.60 | 52.40 | 51.60 | 52.26 | 681,000 | +0.58(+1.12%) |
May 02, 2007 | 50.96 | 52.06 | 50.94 | 51.68 | 619,900 | +1.25(+2.48%) |
May 01, 2007 | 50.44 | 50.71 | 49.58 | 50.43 | 522,700 | +0.00(+0.00%) |
Apr 30, 2007 | 51.43 | 51.61 | 50.42 | 50.43 | 596,100 | -1.06(-2.06%) |
Apr 27, 2007 | 51.91 | 51.92 | 51.03 | 51.49 | 520,300 | -0.64(-1.23%) |
Apr 26, 2007 | 52.04 | 52.42 | 51.54 | 52.13 | 579,400 | +0.07(+0.13%) |
Apr 25, 2007 | 51.35 | 52.41 | 51.08 | 52.06 | 988,760 | +1.13(+2.22%) |
Apr 24, 2007 | 51.93 | 52.00 | 50.19 | 50.93 | 1,060,100 | -0.27(-0.53%) |
Apr 23, 2007 | 50.50 | 51.26 | 50.14 | 51.20 | 688,700 | +0.76(+1.51%) |
Apr 20, 2007 | 50.61 | 50.86 | 49.88 | 50.44 | 607,300 | +0.20(+0.40%) |
Apr 19, 2007 | 51.99 | 51.99 | 49.65 | 50.24 | 628,800 | -0.06(-0.12%) |
Apr 18, 2007 | 49.98 | 50.46 | 49.27 | 50.30 | 611,500 | +0.23(+0.46%) |
Apr 17, 2007 | 50.00 | 50.34 | 49.86 | 50.07 | 707,600 | +0.20(+0.40%) |
Apr 16, 2007 | 49.80 | 49.98 | 49.51 | 49.87 | 689,300 | +0.41(+0.83%) |
Apr 13, 2007 | 49.61 | 49.73 | 49.08 | 49.46 | 686,700 | -0.14(-0.28%) |
Apr 12, 2007 | 49.18 | 49.80 | 48.74 | 49.60 | 626,100 | +0.37(+0.75%) |
Apr 11, 2007 | 49.52 | 50.38 | 48.73 | 49.23 | 1,103,639 | +0.14(+0.29%) |
Apr 10, 2007 | 48.20 | 49.15 | 47.95 | 49.09 | 676,300 | +0.81(+1.68%) |
Apr 09, 2007 | 47.82 | 48.51 | 47.60 | 48.28 | 657,100 | +0.62(+1.30%) |
Apr 05, 2007 | 47.74 | 47.84 | 47.11 | 47.66 | 361,400 | -0.01(-0.02%) |
Apr 04, 2007 | 47.60 | 47.98 | 47.31 | 47.67 | 640,700 | +0.16(+0.34%) |
Apr 03, 2007 | 46.83 | 47.71 | 46.50 | 47.51 | 846,400 | +0.80(+1.71%) |