Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 49.20 | 51.20 | 49.20 | 50.15 | 7,327,410 | +1.24(+2.54%) |
Jun 28, 2007 | 47.55 | 49.17 | 47.32 | 48.91 | 5,004,870 | +1.10(+2.29%) |
Jun 27, 2007 | 47.64 | 48.02 | 46.77 | 47.81 | 4,083,841 | -0.13(-0.27%) |
Jun 26, 2007 | 49.05 | 49.23 | 47.82 | 47.94 | 3,646,069 | -1.11(-2.26%) |
Jun 25, 2007 | 49.23 | 49.14 | 48.14 | 49.05 | 5,365,662 | -0.09(-0.17%) |
Jun 22, 2007 | 49.47 | 50.12 | 48.99 | 49.14 | 5,675,361 | -0.33(-0.66%) |
Jun 21, 2007 | 49.76 | 49.77 | 48.99 | 49.46 | 5,304,661 | -0.47(-0.93%) |
Jun 20, 2007 | 49.98 | 50.32 | 49.60 | 49.93 | 4,655,574 | -0.48(-0.95%) |
Jun 19, 2007 | 49.60 | 50.55 | 49.43 | 50.41 | 3,263,867 | +0.66(+1.33%) |
Jun 18, 2007 | 50.58 | 50.81 | 49.56 | 49.75 | 4,337,809 | -0.66(-1.30%) |
Jun 15, 2007 | 51.74 | 51.93 | 50.38 | 50.40 | 4,698,227 | +0.13(+0.26%) |
Jun 14, 2007 | 51.06 | 51.06 | 50.25 | 50.27 | 4,253,722 | -0.59(-1.16%) |
Jun 13, 2007 | 52.12 | 52.12 | 50.18 | 50.86 | 6,319,650 | -0.59(-1.15%) |
Jun 12, 2007 | 52.52 | 52.52 | 51.24 | 51.45 | 6,394,292 | -1.35(-2.56%) |
Jun 11, 2007 | 52.42 | 53.53 | 51.94 | 52.81 | 3,980,019 | +0.38(+0.73%) |
Jun 08, 2007 | 51.20 | 53.09 | 51.21 | 52.42 | 4,463,884 | +0.89(+1.72%) |
Jun 07, 2007 | 52.52 | 53.70 | 51.15 | 51.54 | 5,554,830 | -1.35(-2.56%) |
Jun 06, 2007 | 53.57 | 53.57 | 52.18 | 52.89 | 3,559,803 | -0.68(-1.26%) |
Jun 05, 2007 | 53.06 | 54.24 | 52.83 | 53.57 | 6,241,220 | +0.51(+0.95%) |
Jun 04, 2007 | 52.10 | 53.11 | 52.06 | 53.06 | 5,578,706 | +0.35(+0.66%) |
Jun 01, 2007 | 51.22 | 52.78 | 51.22 | 52.71 | 6,379,669 | +1.50(+2.92%) |
May 31, 2007 | 50.76 | 51.22 | 50.38 | 51.22 | 4,045,895 | +0.73(+1.44%) |
May 30, 2007 | 48.94 | 50.74 | 49.43 | 50.49 | 4,478,259 | +0.18(+0.37%) |
May 29, 2007 | 50.43 | 51.13 | 49.73 | 50.30 | 4,364,880 | +0.03(+0.07%) |
May 25, 2007 | 51.17 | 51.12 | 49.35 | 50.27 | 7,259,476 | -0.79(-1.56%) |
May 24, 2007 | 52.57 | 52.81 | 50.65 | 51.07 | 6,335,066 | -1.52(-2.88%) |
May 23, 2007 | 53.17 | 53.17 | 52.20 | 52.58 | 4,188,449 | -0.06(-0.11%) |
May 22, 2007 | 52.10 | 53.17 | 52.16 | 52.64 | 11,160,801 | +2.81(+5.64%) |
May 21, 2007 | 50.42 | 50.42 | 49.63 | 49.83 | 5,474,019 | -0.52(-1.03%) |
May 18, 2007 | 51.09 | 51.35 | 50.06 | 50.35 | 3,941,512 | -0.58(-1.13%) |
May 17, 2007 | 50.72 | 51.52 | 50.38 | 50.93 | 4,446,111 | +0.15(+0.30%) |
May 16, 2007 | 51.43 | 51.89 | 50.59 | 50.78 | 4,737,909 | -0.41(-0.80%) |
May 15, 2007 | 52.01 | 52.68 | 51.03 | 51.18 | 5,077,797 | -0.19(-0.37%) |
May 14, 2007 | 52.26 | 52.65 | 51.17 | 51.37 | 4,387,622 | -0.82(-1.57%) |
May 11, 2007 | 51.07 | 52.42 | 50.97 | 52.20 | 4,478,326 | +1.52(+2.99%) |
May 10, 2007 | 51.78 | 52.18 | 50.55 | 50.68 | 4,875,893 | -0.99(-1.92%) |
May 09, 2007 | 52.45 | 52.45 | 51.07 | 51.67 | 5,293,239 | -0.28(-0.53%) |
May 08, 2007 | 53.37 | 53.65 | 51.77 | 51.95 | 8,224,162 | -0.73(-1.38%) |
May 07, 2007 | 53.70 | 54.21 | 52.09 | 52.67 | 6,452,745 | -1.03(-1.92%) |
May 04, 2007 | 55.23 | 55.86 | 53.33 | 53.70 | 6,627,834 | -1.52(-2.76%) |
May 03, 2007 | 55.44 | 56.49 | 54.33 | 55.23 | 10,016,472 | -2.89(-4.98%) |
May 02, 2007 | 56.21 | 58.35 | 56.21 | 58.12 | 4,823,799 | +1.92(+3.41%) |
May 01, 2007 | 56.13 | 56.88 | 55.80 | 56.21 | 3,457,408 | +0.28(+0.50%) |
Apr 30, 2007 | 58.28 | 58.28 | 55.80 | 55.92 | 3,518,544 | -2.44(-4.18%) |
Apr 27, 2007 | 59.41 | 59.41 | 58.20 | 58.37 | 1,621,956 | -1.12(-1.88%) |
Apr 26, 2007 | 59.34 | 59.98 | 58.80 | 59.48 | 1,714,779 | +0.26(+0.44%) |
Apr 25, 2007 | 59.15 | 59.38 | 57.97 | 59.22 | 2,108,131 | +0.27(+0.46%) |
Apr 24, 2007 | 59.58 | 59.81 | 58.53 | 58.95 | 1,737,500 | -0.62(-1.04%) |
Apr 23, 2007 | 59.02 | 59.97 | 58.96 | 59.57 | 1,836,662 | +0.55(+0.93%) |
Apr 20, 2007 | 60.03 | 60.35 | 58.92 | 59.02 | 3,248,787 | -0.27(-0.45%) |
Apr 19, 2007 | 59.08 | 59.44 | 58.46 | 59.28 | 2,937,255 | -0.20(-0.33%) |
Apr 18, 2007 | 57.68 | 60.14 | 57.48 | 59.48 | 5,324,654 | +1.80(+3.12%) |
Apr 17, 2007 | 58.10 | 58.75 | 57.28 | 57.68 | 1,636,046 | -0.33(-0.58%) |
Apr 16, 2007 | 58.10 | 58.46 | 57.45 | 58.02 | 1,805,644 | +0.05(+0.08%) |
Apr 13, 2007 | 56.92 | 58.58 | 56.46 | 57.97 | 3,781,035 | +1.28(+2.26%) |
Apr 12, 2007 | 56.55 | 56.78 | 55.57 | 56.69 | 2,685,158 | +0.01(+0.01%) |
Apr 11, 2007 | 57.47 | 57.47 | 56.61 | 56.69 | 2,894,397 | -0.79(-1.37%) |
Apr 10, 2007 | 58.20 | 58.70 | 57.41 | 57.47 | 1,842,761 | -0.68(-1.16%) |
Apr 09, 2007 | 58.72 | 59.30 | 57.78 | 58.15 | 2,235,626 | -0.21(-0.36%) |
Apr 05, 2007 | 58.51 | 58.92 | 57.89 | 58.36 | 1,446,545 | -0.15(-0.26%) |
Apr 04, 2007 | 58.59 | 59.18 | 58.10 | 58.51 | 1,973,157 | -0.08(-0.13%) |
Apr 03, 2007 | 57.57 | 59.18 | 57.44 | 58.59 | 4,562,347 | +1.75(+3.07%) |