Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 53.25 | 53.26 | 52.22 | 52.47 | 1,707,676 | -0.55(-1.04%) |
Jun 28, 2007 | 51.82 | 53.49 | 50.62 | 53.02 | 2,863,715 | -0.52(-0.96%) |
Jun 27, 2007 | 53.00 | 53.56 | 52.86 | 53.54 | 1,239,607 | +0.33(+0.63%) |
Jun 26, 2007 | 52.83 | 53.45 | 52.56 | 53.20 | 1,448,212 | +0.67(+1.28%) |
Jun 25, 2007 | 52.56 | 53.37 | 52.36 | 52.53 | 1,557,128 | -0.31(-0.58%) |
Jun 22, 2007 | 54.02 | 54.11 | 52.46 | 52.84 | 3,091,748 | -1.32(-2.44%) |
Jun 21, 2007 | 54.36 | 54.60 | 54.03 | 54.16 | 1,089,315 | -0.20(-0.37%) |
Jun 20, 2007 | 55.29 | 55.40 | 54.34 | 54.36 | 1,314,512 | -0.77(-1.39%) |
Jun 19, 2007 | 55.10 | 55.77 | 54.78 | 55.13 | 1,474,182 | -0.16(-0.29%) |
Jun 18, 2007 | 54.98 | 55.75 | 54.73 | 55.28 | 1,113,121 | +0.09(+0.17%) |
Jun 15, 2007 | 54.39 | 55.31 | 54.26 | 55.19 | 1,817,569 | +1.21(+2.25%) |
Jun 14, 2007 | 53.99 | 54.48 | 53.98 | 53.98 | 856,302 | -0.02(-0.03%) |
Jun 13, 2007 | 53.33 | 54.04 | 52.85 | 53.99 | 1,214,238 | +0.66(+1.23%) |
Jun 12, 2007 | 54.18 | 54.30 | 53.29 | 53.34 | 1,427,291 | -1.05(-1.93%) |
Jun 11, 2007 | 54.34 | 54.85 | 54.10 | 54.39 | 1,101,062 | +0.10(+0.18%) |
Jun 08, 2007 | 54.02 | 54.46 | 53.67 | 54.29 | 1,208,228 | +0.19(+0.35%) |
Jun 07, 2007 | 55.11 | 55.28 | 53.99 | 54.09 | 1,641,427 | -1.28(-2.31%) |
Jun 06, 2007 | 55.64 | 55.89 | 54.98 | 55.38 | 1,720,677 | -0.60(-1.07%) |
Jun 05, 2007 | 56.24 | 56.24 | 55.67 | 55.97 | 1,418,154 | -0.31(-0.55%) |
Jun 04, 2007 | 55.67 | 56.43 | 55.67 | 56.28 | 1,233,611 | +0.44(+0.79%) |
Jun 01, 2007 | 55.98 | 56.22 | 55.61 | 55.84 | 1,107,951 | -0.14(-0.25%) |
May 31, 2007 | 55.76 | 56.16 | 55.64 | 55.98 | 1,286,618 | +0.24(+0.43%) |
May 30, 2007 | 55.27 | 55.74 | 54.96 | 55.74 | 974,011 | +0.34(+0.62%) |
May 29, 2007 | 55.72 | 55.78 | 55.13 | 55.40 | 1,131,216 | -0.30(-0.54%) |
May 25, 2007 | 55.72 | 55.88 | 55.31 | 55.70 | 794,783 | +0.05(+0.09%) |
May 24, 2007 | 56.00 | 56.47 | 55.56 | 55.65 | 967,278 | -0.34(-0.61%) |
May 23, 2007 | 56.36 | 56.79 | 55.91 | 55.99 | 826,605 | -0.04(-0.07%) |
May 22, 2007 | 55.97 | 56.33 | 55.64 | 56.03 | 1,013,448 | +0.17(+0.31%) |
May 21, 2007 | 56.42 | 56.50 | 55.67 | 55.86 | 1,613,052 | -0.17(-0.30%) |
May 18, 2007 | 55.73 | 56.12 | 55.34 | 56.02 | 1,615,938 | +0.38(+0.69%) |
May 17, 2007 | 55.24 | 55.90 | 55.16 | 55.64 | 2,073,347 | +0.37(+0.66%) |
May 16, 2007 | 53.65 | 55.30 | 53.56 | 55.28 | 2,715,353 | +1.68(+3.13%) |
May 15, 2007 | 53.44 | 54.12 | 53.35 | 53.60 | 1,344,090 | +0.02(+0.05%) |
May 14, 2007 | 53.72 | 53.95 | 53.02 | 53.57 | 1,479,232 | -0.11(-0.20%) |
May 11, 2007 | 53.96 | 53.96 | 53.34 | 53.68 | 1,359,840 | +0.00(+0.00%) |
May 10, 2007 | 54.09 | 54.32 | 53.49 | 53.68 | 1,518,909 | -0.72(-1.32%) |
May 09, 2007 | 54.34 | 54.74 | 54.01 | 54.39 | 1,459,033 | -0.17(-0.32%) |
May 08, 2007 | 54.61 | 54.84 | 54.05 | 54.57 | 1,257,642 | -0.29(-0.53%) |
May 07, 2007 | 54.93 | 55.18 | 54.60 | 54.86 | 1,015,251 | +0.08(+0.15%) |
May 04, 2007 | 54.67 | 55.12 | 54.20 | 54.78 | 1,287,225 | +0.64(+1.18%) |
May 03, 2007 | 54.44 | 54.45 | 53.84 | 54.14 | 1,664,392 | -0.05(-0.09%) |
May 02, 2007 | 54.31 | 54.44 | 53.94 | 54.19 | 1,370,060 | -0.07(-0.12%) |
May 01, 2007 | 54.29 | 54.56 | 53.75 | 54.25 | 2,857,357 | +0.24(+0.45%) |
Apr 30, 2007 | 54.59 | 54.59 | 53.65 | 54.01 | 2,208,317 | -0.40(-0.73%) |
Apr 27, 2007 | 54.62 | 55.13 | 54.40 | 54.41 | 1,410,098 | -0.55(-1.00%) |
Apr 26, 2007 | 55.40 | 55.46 | 54.78 | 54.96 | 1,740,620 | -0.53(-0.96%) |
Apr 25, 2007 | 55.51 | 55.67 | 55.07 | 55.49 | 1,713,748 | -0.03(-0.06%) |
Apr 24, 2007 | 55.72 | 55.80 | 55.04 | 55.53 | 2,614,717 | -0.06(-0.10%) |
Apr 23, 2007 | 55.43 | 55.81 | 55.22 | 55.58 | 1,991,788 | +0.01(+0.01%) |
Apr 20, 2007 | 55.68 | 55.97 | 54.29 | 55.58 | 3,005,070 | +0.67(+1.23%) |
Apr 19, 2007 | 56.56 | 57.14 | 52.40 | 54.90 | 8,069,587 | -2.57(-4.47%) |
Apr 18, 2007 | 58.27 | 58.27 | 57.33 | 57.47 | 2,085,209 | -0.80(-1.37%) |
Apr 17, 2007 | 57.42 | 58.44 | 57.33 | 58.27 | 2,402,505 | +0.91(+1.60%) |
Apr 16, 2007 | 56.67 | 57.36 | 56.56 | 57.36 | 1,423,023 | +0.83(+1.47%) |
Apr 13, 2007 | 56.46 | 56.68 | 55.87 | 56.52 | 1,109,274 | +0.04(+0.07%) |
Apr 12, 2007 | 56.31 | 56.69 | 56.20 | 56.48 | 1,228,726 | +0.19(+0.34%) |
Apr 11, 2007 | 56.52 | 56.64 | 55.73 | 56.29 | 1,701,905 | -0.16(-0.28%) |
Apr 10, 2007 | 56.97 | 57.23 | 56.24 | 56.45 | 1,663,224 | -0.52(-0.91%) |
Apr 09, 2007 | 56.60 | 57.39 | 56.60 | 56.96 | 1,389,802 | +0.17(+0.31%) |
Apr 05, 2007 | 56.14 | 56.79 | 55.82 | 56.79 | 1,357,676 | +0.51(+0.90%) |
Apr 04, 2007 | 56.31 | 56.53 | 55.68 | 56.28 | 1,224,457 | +0.03(+0.04%) |
Apr 03, 2007 | 56.22 | 56.41 | 55.87 | 56.26 | 1,663,189 | +0.34(+0.61%) |