Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 53.38 | 53.61 | 52.75 | 53.08 | 4,207,487 | -0.40(-0.75%) |
Jun 28, 2007 | 53.53 | 53.82 | 53.41 | 53.47 | 960,511 | -0.02(-0.03%) |
Jun 27, 2007 | 52.65 | 53.51 | 52.65 | 53.49 | 1,831,702 | +0.67(+1.28%) |
Jun 26, 2007 | 53.38 | 53.51 | 52.82 | 52.82 | 1,812,961 | -0.34(-0.63%) |
Jun 25, 2007 | 53.39 | 53.73 | 52.98 | 53.15 | 2,358,381 | -0.21(-0.40%) |
Jun 22, 2007 | 53.80 | 53.88 | 53.19 | 53.37 | 916,568 | -0.63(-1.16%) |
Jun 21, 2007 | 53.71 | 54.03 | 53.43 | 54.00 | 1,445,383 | +0.28(+0.51%) |
Jun 20, 2007 | 54.50 | 54.52 | 53.64 | 53.72 | 1,323,773 | -0.64(-1.18%) |
Jun 19, 2007 | 54.13 | 54.51 | 54.13 | 54.36 | 1,343,474 | +0.07(+0.13%) |
Jun 18, 2007 | 54.49 | 54.49 | 54.19 | 54.30 | 1,049,650 | +0.09(+0.17%) |
Jun 15, 2007 | 54.36 | 54.46 | 54.20 | 54.20 | 1,995,184 | +0.28(+0.53%) |
Jun 14, 2007 | 53.73 | 54.02 | 53.70 | 53.92 | 989,111 | +0.35(+0.66%) |
Jun 13, 2007 | 53.14 | 53.68 | 52.99 | 53.57 | 2,310,796 | +0.68(+1.29%) |
Jun 12, 2007 | 53.31 | 53.51 | 52.86 | 52.88 | 5,148,441 | -0.58(-1.09%) |
Jun 11, 2007 | 53.25 | 53.67 | 53.24 | 53.47 | 1,412,494 | +0.10(+0.19%) |
Jun 08, 2007 | 52.89 | 53.39 | 52.72 | 53.37 | 2,094,982 | +0.60(+1.13%) |
Jun 07, 2007 | 53.53 | 53.67 | 52.75 | 52.77 | 2,323,583 | -0.90(-1.68%) |
Jun 06, 2007 | 53.87 | 53.90 | 53.53 | 53.67 | 371,846 | -0.41(-0.77%) |
Jun 05, 2007 | 54.15 | 54.23 | 53.88 | 54.09 | 727,220 | -0.25(-0.45%) |
Jun 04, 2007 | 54.15 | 54.38 | 54.12 | 54.33 | 475,702 | +0.03(+0.06%) |
Jun 01, 2007 | 54.28 | 54.41 | 54.10 | 54.30 | 2,439,834 | +0.22(+0.41%) |
May 31, 2007 | 54.26 | 54.28 | 54.01 | 54.08 | 605,000 | -0.04(-0.07%) |
May 30, 2007 | 53.53 | 54.12 | 53.50 | 54.12 | 921,657 | +0.41(+0.77%) |
May 29, 2007 | 53.76 | 54.42 | 53.49 | 53.70 | 843,634 | +0.04(+0.07%) |
May 25, 2007 | 53.51 | 53.70 | 53.44 | 53.67 | 5,118,745 | +0.28(+0.52%) |
May 24, 2007 | 53.80 | 54.05 | 53.29 | 53.39 | 1,087,368 | -0.41(-0.76%) |
May 23, 2007 | 53.96 | 54.12 | 53.77 | 53.80 | 1,088,139 | +0.01(+0.01%) |
May 22, 2007 | 53.88 | 54.00 | 53.76 | 53.79 | 1,057,348 | -0.06(-0.11%) |
May 21, 2007 | 53.90 | 54.06 | 53.79 | 53.85 | 2,498,961 | +0.02(+0.03%) |
May 18, 2007 | 53.67 | 53.90 | 53.61 | 53.84 | 6,418,489 | +0.38(+0.70%) |
May 17, 2007 | 53.49 | 53.64 | 53.38 | 53.46 | 1,495,474 | -0.06(-0.11%) |
May 16, 2007 | 53.29 | 53.54 | 53.10 | 53.52 | 1,150,505 | +0.54(+1.01%) |
May 15, 2007 | 53.13 | 53.45 | 52.96 | 52.98 | 1,969,089 | +0.00(+0.00%) |
May 14, 2007 | 53.10 | 53.22 | 52.82 | 52.98 | 615,307 | -0.11(-0.22%) |
May 11, 2007 | 52.79 | 53.10 | 52.73 | 53.10 | 770,831 | +0.51(+0.96%) |
May 10, 2007 | 53.14 | 53.18 | 52.59 | 52.59 | 768,743 | -0.71(-1.32%) |
May 09, 2007 | 53.06 | 53.36 | 53.01 | 53.30 | 2,907,708 | +0.19(+0.36%) |
May 08, 2007 | 53.11 | 53.21 | 52.94 | 53.11 | 458,871 | -0.15(-0.27%) |
May 07, 2007 | 53.21 | 53.27 | 53.16 | 53.25 | 1,684,449 | +0.18(+0.35%) |
May 04, 2007 | 53.10 | 53.21 | 52.95 | 53.07 | 952,539 | +0.08(+0.16%) |
May 03, 2007 | 52.85 | 53.01 | 52.78 | 52.98 | 1,187,951 | +0.26(+0.49%) |
May 02, 2007 | 52.59 | 52.85 | 52.59 | 52.72 | 1,133,215 | +0.29(+0.56%) |
May 01, 2007 | 52.43 | 52.49 | 52.16 | 52.43 | 703,156 | +0.14(+0.26%) |
Apr 30, 2007 | 52.62 | 52.73 | 52.29 | 52.29 | 2,539,590 | -0.25(-0.48%) |
Apr 27, 2007 | 52.39 | 52.66 | 52.37 | 52.55 | 1,333,219 | +0.03(+0.05%) |
Apr 26, 2007 | 52.45 | 52.64 | 52.12 | 52.52 | 541,714 | -0.01(-0.02%) |
Apr 25, 2007 | 52.28 | 52.88 | 52.09 | 52.53 | 1,550,925 | +0.52(+1.00%) |
Apr 24, 2007 | 52.06 | 52.12 | 51.79 | 52.01 | 6,571,060 | +0.00(+0.00%) |
Apr 23, 2007 | 52.19 | 52.33 | 52.01 | 52.01 | 1,860,076 | -0.26(-0.50%) |
Apr 20, 2007 | 52.07 | 52.32 | 52.01 | 52.27 | 648,186 | +0.47(+0.90%) |
Apr 19, 2007 | 51.58 | 51.85 | 51.48 | 51.80 | 1,949,220 | +0.11(+0.21%) |
Apr 18, 2007 | 51.55 | 51.88 | 51.48 | 51.70 | 1,339,985 | +0.02(+0.03%) |
Apr 17, 2007 | 51.65 | 52.00 | 51.47 | 51.68 | 2,862,134 | +0.15(+0.28%) |
Apr 16, 2007 | 51.32 | 51.66 | 51.32 | 51.54 | 3,941,767 | +0.44(+0.86%) |
Apr 13, 2007 | 50.92 | 51.14 | 50.78 | 51.10 | 593,597 | +0.31(+0.62%) |
Apr 12, 2007 | 50.55 | 50.87 | 50.39 | 50.78 | 331,479 | +0.25(+0.50%) |
Apr 11, 2007 | 50.79 | 50.82 | 50.43 | 50.53 | 378,004 | -0.29(-0.57%) |
Apr 10, 2007 | 50.39 | 50.85 | 50.39 | 50.82 | 771,119 | +0.16(+0.32%) |
Apr 09, 2007 | 50.84 | 50.86 | 50.65 | 50.66 | 201,573 | +0.00(+0.00%) |
Apr 05, 2007 | 50.43 | 50.71 | 50.36 | 50.66 | 356,581 | +0.21(+0.41%) |
Apr 04, 2007 | 50.37 | 50.50 | 50.29 | 50.46 | 1,725,236 | +0.10(+0.20%) |
Apr 03, 2007 | 50.13 | 50.49 | 50.13 | 50.36 | 743,170 | +0.46(+0.92%) |