Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 52.33 | 53.07 | 51.47 | 52.05 | 6,604,463 | -0.28(-0.53%) |
Jun 28, 2007 | 52.49 | 52.70 | 51.78 | 52.33 | 3,887,986 | -0.03(-0.06%) |
Jun 27, 2007 | 52.22 | 52.64 | 50.71 | 52.36 | 7,812,138 | +0.43(+0.82%) |
Jun 26, 2007 | 52.44 | 52.49 | 51.42 | 51.94 | 7,052,676 | +0.79(+1.54%) |
Jun 25, 2007 | 53.10 | 53.17 | 50.74 | 51.15 | 5,815,070 | -1.88(-3.55%) |
Jun 22, 2007 | 53.15 | 53.39 | 52.86 | 53.03 | 4,924,609 | -0.52(-0.97%) |
Jun 21, 2007 | 53.76 | 53.88 | 52.06 | 53.55 | 7,891,652 | -0.21(-0.39%) |
Jun 20, 2007 | 56.07 | 56.15 | 53.58 | 53.76 | 5,777,202 | -2.31(-4.12%) |
Jun 19, 2007 | 55.63 | 56.14 | 55.27 | 56.07 | 1,919,918 | +0.00(+0.00%) |
Jun 18, 2007 | 57.03 | 57.07 | 55.94 | 56.07 | 2,160,580 | -0.56(-0.99%) |
Jun 15, 2007 | 56.54 | 57.01 | 56.50 | 56.63 | 2,520,259 | +0.59(+1.05%) |
Jun 14, 2007 | 55.92 | 56.54 | 55.90 | 56.04 | 1,567,290 | +0.13(+0.22%) |
Jun 13, 2007 | 56.07 | 56.11 | 54.81 | 55.92 | 3,341,425 | +0.02(+0.03%) |
Jun 12, 2007 | 57.17 | 57.18 | 55.88 | 55.90 | 3,358,274 | -1.38(-2.41%) |
Jun 11, 2007 | 57.48 | 57.84 | 57.23 | 57.28 | 1,689,891 | -0.19(-0.33%) |
Jun 08, 2007 | 57.03 | 57.48 | 56.53 | 57.48 | 2,679,712 | -0.01(-0.01%) |
Jun 07, 2007 | 59.58 | 59.19 | 57.38 | 57.48 | 3,807,568 | -1.71(-2.88%) |
Jun 06, 2007 | 59.96 | 59.98 | 58.71 | 59.19 | 3,009,589 | +0.31(+0.53%) |
Jun 05, 2007 | 58.83 | 60.51 | 58.50 | 58.88 | 5,012,915 | -0.55(-0.93%) |
Jun 04, 2007 | 58.07 | 59.96 | 58.07 | 59.43 | 3,155,731 | +1.59(+2.75%) |
Jun 01, 2007 | 58.87 | 59.02 | 57.68 | 57.84 | 2,746,701 | -0.44(-0.76%) |
May 31, 2007 | 60.73 | 61.01 | 58.24 | 58.29 | 3,859,076 | -2.44(-4.01%) |
May 30, 2007 | 59.30 | 60.78 | 58.18 | 60.72 | 3,686,645 | +1.42(+2.40%) |
May 29, 2007 | 58.44 | 59.36 | 58.34 | 59.30 | 2,155,264 | +0.86(+1.48%) |
May 25, 2007 | 58.59 | 59.21 | 58.20 | 58.44 | 1,923,623 | -0.07(-0.11%) |
May 24, 2007 | 59.67 | 61.67 | 58.34 | 58.50 | 3,539,773 | -1.84(-3.05%) |
May 23, 2007 | 57.53 | 60.40 | 57.41 | 60.35 | 7,114,944 | +3.41(+5.98%) |
May 22, 2007 | 57.13 | 57.30 | 56.46 | 56.94 | 2,100,763 | -0.18(-0.32%) |
May 21, 2007 | 56.91 | 57.73 | 56.70 | 57.12 | 2,368,501 | +0.49(+0.87%) |
May 18, 2007 | 56.16 | 56.82 | 55.94 | 56.63 | 1,637,334 | +0.47(+0.83%) |
May 17, 2007 | 57.06 | 57.06 | 55.99 | 56.16 | 2,617,408 | -0.89(-1.55%) |
May 16, 2007 | 55.78 | 57.10 | 55.78 | 57.05 | 2,453,690 | +1.08(+1.93%) |
May 15, 2007 | 56.87 | 57.25 | 55.95 | 55.97 | 2,509,041 | -0.90(-1.59%) |
May 14, 2007 | 56.99 | 57.47 | 56.52 | 56.87 | 1,968,672 | -0.12(-0.21%) |
May 11, 2007 | 56.03 | 57.29 | 55.84 | 56.99 | 1,735,598 | +0.99(+1.76%) |
May 10, 2007 | 56.66 | 57.50 | 56.00 | 56.00 | 2,553,164 | -1.41(-2.45%) |
May 09, 2007 | 56.91 | 57.90 | 56.36 | 57.41 | 3,041,032 | +0.31(+0.54%) |
May 08, 2007 | 54.66 | 57.36 | 54.60 | 57.10 | 3,858,598 | +2.23(+4.07%) |
May 07, 2007 | 55.90 | 55.90 | 54.69 | 54.86 | 2,373,520 | -1.15(-2.06%) |
May 04, 2007 | 55.94 | 56.25 | 55.50 | 56.02 | 2,473,018 | +0.49(+0.87%) |
May 03, 2007 | 55.39 | 56.23 | 55.12 | 55.53 | 2,584,607 | +0.22(+0.39%) |
May 02, 2007 | 54.58 | 55.48 | 54.40 | 55.32 | 2,707,720 | +0.53(+0.96%) |
May 01, 2007 | 55.33 | 55.68 | 54.53 | 54.79 | 3,485,047 | -0.54(-0.98%) |
Apr 30, 2007 | 56.44 | 56.44 | 55.27 | 55.33 | 2,080,280 | -0.83(-1.48%) |
Apr 27, 2007 | 56.37 | 56.81 | 55.94 | 56.16 | 2,490,744 | -0.69(-1.22%) |
Apr 26, 2007 | 57.08 | 57.46 | 56.70 | 56.86 | 2,254,623 | -0.44(-0.76%) |
Apr 25, 2007 | 58.33 | 58.99 | 55.67 | 57.29 | 5,445,305 | +0.39(+0.69%) |
Apr 24, 2007 | 57.11 | 58.42 | 56.35 | 56.90 | 4,152,998 | +0.75(+1.34%) |
Apr 23, 2007 | 57.03 | 57.29 | 56.10 | 56.14 | 2,704,758 | -0.83(-1.45%) |
Apr 20, 2007 | 57.64 | 57.64 | 56.46 | 56.97 | 2,361,847 | +0.08(+0.15%) |
Apr 19, 2007 | 56.74 | 57.54 | 56.34 | 56.89 | 2,093,544 | +0.07(+0.12%) |
Apr 18, 2007 | 56.49 | 57.74 | 55.61 | 56.82 | 5,059,659 | -0.42(-0.73%) |
Apr 17, 2007 | 55.30 | 59.73 | 55.24 | 57.24 | 13,414,935 | +2.24(+4.08%) |
Apr 16, 2007 | 54.39 | 55.05 | 53.55 | 55.00 | 9,418,321 | +2.44(+4.65%) |
Apr 13, 2007 | 52.13 | 52.68 | 51.99 | 52.55 | 6,100,674 | +0.65(+1.26%) |
Apr 12, 2007 | 50.84 | 51.97 | 50.62 | 51.90 | 6,457,126 | +1.18(+2.33%) |
Apr 11, 2007 | 50.51 | 50.78 | 50.14 | 50.72 | 4,226,203 | +0.36(+0.71%) |
Apr 10, 2007 | 51.73 | 51.78 | 50.22 | 50.36 | 4,393,455 | -1.34(-2.59%) |
Apr 09, 2007 | 51.14 | 51.78 | 51.09 | 51.70 | 2,953,188 | +0.56(+1.10%) |
Apr 05, 2007 | 50.96 | 51.22 | 50.68 | 51.14 | 2,166,077 | +0.05(+0.10%) |
Apr 04, 2007 | 51.37 | 51.42 | 51.00 | 51.09 | 2,428,248 | -0.28(-0.55%) |
Apr 03, 2007 | 51.32 | 51.77 | 50.92 | 51.37 | 3,037,192 | +0.09(+0.18%) |