Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.67 | 55.15 | 54.12 | 54.48 | 5,292,368 | -0.04(-0.07%) |
Jun 28, 2007 | 54.61 | 54.78 | 54.29 | 54.52 | 3,731,684 | -0.18(-0.32%) |
Jun 27, 2007 | 53.87 | 54.75 | 53.84 | 54.69 | 5,186,984 | +0.66(+1.22%) |
Jun 26, 2007 | 54.14 | 54.61 | 53.92 | 54.03 | 4,834,115 | -0.11(-0.20%) |
Jun 25, 2007 | 54.26 | 55.06 | 53.89 | 54.14 | 4,587,021 | -0.11(-0.21%) |
Jun 22, 2007 | 54.33 | 54.87 | 54.06 | 54.25 | 7,650,689 | -0.62(-1.12%) |
Jun 21, 2007 | 54.66 | 55.13 | 54.06 | 54.87 | 4,338,656 | +0.21(+0.38%) |
Jun 20, 2007 | 55.22 | 55.43 | 54.60 | 54.66 | 4,605,660 | -0.46(-0.84%) |
Jun 19, 2007 | 54.88 | 55.19 | 54.56 | 55.13 | 3,740,765 | +0.13(+0.23%) |
Jun 18, 2007 | 55.04 | 55.26 | 54.50 | 55.00 | 4,444,598 | -0.03(-0.06%) |
Jun 15, 2007 | 54.97 | 55.55 | 54.94 | 55.03 | 7,202,100 | +0.16(+0.29%) |
Jun 14, 2007 | 54.65 | 55.16 | 54.56 | 54.87 | 4,589,889 | +0.14(+0.26%) |
Jun 13, 2007 | 53.79 | 54.77 | 53.37 | 54.73 | 7,234,918 | +1.35(+2.53%) |
Jun 12, 2007 | 53.54 | 53.80 | 52.98 | 53.38 | 5,457,493 | -0.16(-0.30%) |
Jun 11, 2007 | 53.95 | 53.97 | 53.46 | 53.54 | 4,647,400 | -0.40(-0.74%) |
Jun 08, 2007 | 53.28 | 53.98 | 53.07 | 53.95 | 5,739,153 | +0.67(+1.25%) |
Jun 07, 2007 | 54.37 | 54.55 | 52.99 | 53.28 | 7,633,066 | -1.09(-2.01%) |
Jun 06, 2007 | 54.90 | 54.91 | 54.16 | 54.37 | 4,792,531 | -0.53(-0.96%) |
Jun 05, 2007 | 55.28 | 55.46 | 54.75 | 54.90 | 4,029,374 | -0.38(-0.69%) |
Jun 04, 2007 | 55.51 | 55.51 | 54.96 | 55.28 | 3,695,997 | -0.23(-0.41%) |
Jun 01, 2007 | 55.21 | 55.51 | 54.88 | 55.51 | 4,544,855 | +0.30(+0.53%) |
May 31, 2007 | 55.19 | 55.53 | 55.01 | 55.21 | 5,674,755 | +0.02(+0.03%) |
May 30, 2007 | 54.80 | 55.21 | 54.54 | 55.19 | 5,747,238 | +0.39(+0.71%) |
May 29, 2007 | 54.72 | 55.06 | 54.14 | 54.80 | 5,247,625 | -0.03(-0.05%) |
May 25, 2007 | 54.70 | 55.23 | 54.71 | 54.83 | 4,450,811 | +0.13(+0.23%) |
May 24, 2007 | 55.00 | 55.88 | 54.63 | 54.70 | 7,093,410 | -0.50(-0.90%) |
May 23, 2007 | 55.02 | 55.55 | 54.97 | 55.20 | 5,406,539 | +0.10(+0.18%) |
May 22, 2007 | 54.65 | 55.27 | 54.64 | 55.10 | 5,683,258 | +0.45(+0.83%) |
May 21, 2007 | 54.54 | 54.72 | 54.37 | 54.65 | 5,704,115 | +0.10(+0.18%) |
May 18, 2007 | 54.57 | 54.81 | 54.48 | 54.55 | 6,298,173 | +0.14(+0.27%) |
May 17, 2007 | 54.04 | 54.55 | 53.83 | 54.40 | 6,694,811 | +0.41(+0.77%) |
May 16, 2007 | 54.28 | 54.28 | 53.30 | 53.99 | 6,444,292 | -0.10(-0.19%) |
May 15, 2007 | 53.25 | 54.66 | 53.26 | 54.09 | 10,482,777 | +0.84(+1.58%) |
May 14, 2007 | 53.70 | 53.72 | 52.99 | 53.25 | 5,572,993 | -0.45(-0.84%) |
May 11, 2007 | 53.22 | 53.89 | 53.22 | 53.70 | 6,541,599 | +0.56(+1.06%) |
May 10, 2007 | 53.35 | 53.58 | 52.97 | 53.14 | 5,068,138 | -0.45(-0.83%) |
May 09, 2007 | 52.98 | 53.66 | 52.98 | 53.58 | 6,452,769 | +0.36(+0.68%) |
May 08, 2007 | 52.99 | 53.32 | 52.82 | 53.22 | 5,427,300 | -0.09(-0.18%) |
May 07, 2007 | 52.86 | 53.35 | 52.70 | 53.31 | 5,809,854 | +0.45(+0.86%) |
May 04, 2007 | 52.66 | 52.95 | 52.53 | 52.86 | 4,677,468 | +0.09(+0.17%) |
May 03, 2007 | 52.92 | 52.98 | 52.42 | 52.77 | 7,757,202 | -0.22(-0.41%) |
May 02, 2007 | 52.35 | 53.20 | 52.23 | 52.99 | 8,323,181 | +0.51(+0.97%) |
May 01, 2007 | 51.96 | 52.56 | 51.57 | 52.48 | 8,857,821 | +0.53(+1.01%) |
Apr 30, 2007 | 51.20 | 52.26 | 50.77 | 51.96 | 10,071,176 | +0.77(+1.50%) |
Apr 27, 2007 | 50.20 | 51.66 | 50.03 | 51.19 | 10,795,514 | +0.69(+1.37%) |
Apr 26, 2007 | 50.41 | 50.90 | 49.73 | 50.50 | 22,636,482 | +2.18(+4.52%) |
Apr 25, 2007 | 48.31 | 48.65 | 47.99 | 48.31 | 7,408,566 | -0.02(-0.04%) |
Apr 24, 2007 | 48.42 | 48.55 | 48.03 | 48.33 | 5,977,481 | -0.18(-0.36%) |
Apr 23, 2007 | 48.80 | 48.89 | 48.34 | 48.51 | 5,693,358 | -0.30(-0.60%) |
Apr 20, 2007 | 48.94 | 49.27 | 48.67 | 48.80 | 7,553,323 | +0.11(+0.22%) |
Apr 19, 2007 | 47.93 | 48.89 | 47.90 | 48.70 | 5,667,800 | +0.31(+0.65%) |
Apr 18, 2007 | 48.55 | 48.56 | 48.18 | 48.38 | 3,337,201 | -0.13(-0.26%) |
Apr 17, 2007 | 48.33 | 48.63 | 48.01 | 48.51 | 3,793,656 | +0.08(+0.16%) |
Apr 16, 2007 | 48.28 | 48.53 | 48.15 | 48.43 | 3,956,630 | +0.28(+0.57%) |
Apr 13, 2007 | 48.49 | 48.49 | 47.65 | 48.16 | 3,908,909 | +0.01(+0.01%) |
Apr 12, 2007 | 47.89 | 48.28 | 47.67 | 48.15 | 3,645,110 | +0.30(+0.63%) |
Apr 11, 2007 | 48.02 | 48.15 | 47.65 | 47.85 | 4,458,490 | -0.17(-0.35%) |
Apr 10, 2007 | 48.26 | 48.33 | 47.97 | 48.02 | 3,424,832 | -0.21(-0.43%) |
Apr 09, 2007 | 48.23 | 48.35 | 47.89 | 48.23 | 3,389,685 | +0.05(+0.10%) |
Apr 05, 2007 | 48.35 | 48.35 | 47.93 | 48.18 | 3,958,383 | -0.26(-0.53%) |
Apr 04, 2007 | 48.65 | 48.79 | 48.30 | 48.43 | 4,136,969 | -0.19(-0.39%) |
Apr 03, 2007 | 48.04 | 48.72 | 48.00 | 48.62 | 4,930,335 | +0.74(+1.55%) |