Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.50 | 51.79 | 51.20 | 51.62 | 927,300 | +0.12(+0.23%) |
Jun 28, 2007 | 51.84 | 51.94 | 45.30 | 51.50 | 984,300 | -1.08(-2.05%) |
Jun 27, 2007 | 51.15 | 52.66 | 51.07 | 52.58 | 877,588 | +1.11(+2.16%) |
Jun 26, 2007 | 51.90 | 52.00 | 50.75 | 51.47 | 586,400 | -0.32(-0.62%) |
Jun 25, 2007 | 52.03 | 52.40 | 51.60 | 51.79 | 405,300 | -0.34(-0.65%) |
Jun 22, 2007 | 52.90 | 52.90 | 51.84 | 52.13 | 709,200 | -0.90(-1.70%) |
Jun 21, 2007 | 52.85 | 53.27 | 52.69 | 53.03 | 513,897 | -0.14(-0.26%) |
Jun 20, 2007 | 53.53 | 53.66 | 53.09 | 53.17 | 703,200 | -0.36(-0.67%) |
Jun 19, 2007 | 53.75 | 53.75 | 53.29 | 53.53 | 1,018,100 | -0.34(-0.63%) |
Jun 18, 2007 | 53.89 | 54.04 | 53.45 | 53.87 | 529,200 | +0.00(+0.00%) |
Jun 15, 2007 | 53.03 | 54.00 | 52.90 | 53.87 | 519,800 | +0.88(+1.66%) |
Jun 14, 2007 | 52.88 | 53.33 | 52.80 | 52.99 | 476,000 | +0.21(+0.40%) |
Jun 13, 2007 | 52.59 | 53.07 | 52.32 | 52.78 | 250,700 | +0.29(+0.55%) |
Jun 12, 2007 | 52.75 | 52.85 | 52.33 | 52.49 | 359,400 | -0.46(-0.87%) |
Jun 11, 2007 | 52.89 | 52.99 | 52.57 | 52.95 | 326,700 | +0.01(+0.02%) |
Jun 08, 2007 | 52.80 | 53.08 | 52.08 | 52.94 | 518,400 | +0.06(+0.11%) |
Jun 07, 2007 | 53.20 | 53.56 | 52.75 | 52.88 | 747,295 | -0.66(-1.23%) |
Jun 06, 2007 | 53.73 | 53.78 | 53.32 | 53.54 | 606,300 | -0.29(-0.54%) |
Jun 05, 2007 | 53.42 | 53.93 | 53.28 | 53.83 | 425,400 | +0.33(+0.62%) |
Jun 04, 2007 | 53.25 | 53.60 | 53.10 | 53.50 | 474,600 | +0.02(+0.04%) |
Jun 01, 2007 | 53.24 | 54.00 | 53.05 | 53.48 | 596,700 | +0.31(+0.58%) |
May 31, 2007 | 53.00 | 53.17 | 52.00 | 53.17 | 760,600 | +0.36(+0.68%) |
May 30, 2007 | 51.86 | 52.87 | 51.76 | 52.81 | 515,400 | +0.78(+1.50%) |
May 29, 2007 | 51.50 | 52.16 | 51.48 | 52.03 | 366,800 | +0.67(+1.30%) |
May 25, 2007 | 51.35 | 51.55 | 51.15 | 51.36 | 261,600 | +0.08(+0.16%) |
May 24, 2007 | 51.53 | 51.91 | 51.26 | 51.28 | 354,000 | -0.25(-0.49%) |
May 23, 2007 | 51.50 | 52.04 | 51.41 | 51.53 | 576,100 | +0.03(+0.06%) |
May 22, 2007 | 50.81 | 51.70 | 50.72 | 51.50 | 456,667 | +0.57(+1.12%) |
May 21, 2007 | 51.14 | 51.15 | 50.53 | 50.93 | 510,100 | -0.14(-0.27%) |
May 18, 2007 | 51.50 | 51.57 | 50.93 | 51.07 | 318,500 | -0.32(-0.62%) |
May 17, 2007 | 51.48 | 51.77 | 51.02 | 51.39 | 449,300 | -0.27(-0.52%) |
May 16, 2007 | 51.70 | 51.95 | 51.50 | 51.66 | 286,000 | +0.04(+0.08%) |
May 15, 2007 | 51.40 | 52.25 | 51.36 | 51.62 | 529,700 | +0.16(+0.31%) |
May 14, 2007 | 50.90 | 51.96 | 50.90 | 51.46 | 913,700 | +1.06(+2.10%) |
May 11, 2007 | 50.40 | 50.66 | 50.28 | 50.40 | 579,800 | -0.10(-0.20%) |
May 10, 2007 | 50.41 | 50.62 | 50.26 | 50.50 | 557,800 | -0.22(-0.43%) |
May 09, 2007 | 50.20 | 52.30 | 50.00 | 50.72 | 2,511,600 | +2.37(+4.90%) |
May 08, 2007 | 48.46 | 48.55 | 47.95 | 48.35 | 461,800 | -0.22(-0.45%) |
May 07, 2007 | 48.50 | 48.62 | 48.29 | 48.57 | 486,200 | +0.07(+0.14%) |
May 04, 2007 | 48.46 | 48.60 | 48.25 | 48.50 | 740,900 | +0.04(+0.08%) |
May 03, 2007 | 48.83 | 49.00 | 47.98 | 48.46 | 511,100 | -0.22(-0.45%) |
May 02, 2007 | 49.70 | 49.95 | 48.32 | 48.68 | 1,985,707 | +0.94(+1.97%) |
May 01, 2007 | 47.36 | 47.99 | 47.35 | 47.74 | 518,100 | +0.38(+0.80%) |
Apr 30, 2007 | 47.67 | 47.83 | 47.36 | 47.36 | 188,900 | -0.32(-0.67%) |
Apr 27, 2007 | 47.60 | 48.09 | 47.59 | 47.68 | 227,000 | -0.07(-0.15%) |
Apr 26, 2007 | 47.82 | 48.03 | 47.43 | 47.75 | 329,800 | +0.03(+0.06%) |
Apr 25, 2007 | 47.91 | 48.00 | 47.68 | 47.72 | 244,000 | -0.17(-0.35%) |
Apr 24, 2007 | 47.66 | 48.07 | 47.66 | 47.89 | 430,400 | +0.24(+0.50%) |
Apr 23, 2007 | 47.91 | 47.92 | 47.45 | 47.65 | 190,300 | -0.25(-0.52%) |
Apr 20, 2007 | 47.94 | 48.05 | 47.53 | 47.90 | 141,100 | +0.09(+0.19%) |
Apr 19, 2007 | 49.95 | 49.95 | 47.54 | 47.81 | 150,400 | -0.26(-0.54%) |
Apr 18, 2007 | 48.16 | 48.45 | 47.83 | 48.07 | 202,700 | -0.17(-0.35%) |
Apr 17, 2007 | 48.17 | 48.65 | 48.12 | 48.24 | 328,600 | +0.14(+0.29%) |
Apr 16, 2007 | 48.26 | 48.68 | 47.96 | 48.10 | 228,142 | -0.02(-0.04%) |
Apr 13, 2007 | 47.74 | 48.29 | 47.64 | 48.12 | 561,900 | +0.52(+1.09%) |
Apr 12, 2007 | 47.35 | 47.73 | 47.15 | 47.60 | 308,400 | +0.20(+0.42%) |
Apr 11, 2007 | 47.45 | 47.58 | 47.03 | 47.40 | 347,324 | -0.02(-0.04%) |
Apr 10, 2007 | 47.27 | 47.65 | 47.10 | 47.42 | 369,700 | +0.05(+0.11%) |
Apr 09, 2007 | 46.41 | 47.52 | 46.25 | 47.37 | 509,902 | +0.93(+2.00%) |
Apr 05, 2007 | 46.45 | 46.73 | 46.31 | 46.44 | 172,459 | +0.01(+0.02%) |
Apr 04, 2007 | 46.42 | 46.55 | 46.27 | 46.43 | 229,100 | -0.02(-0.04%) |
Apr 03, 2007 | 46.33 | 46.62 | 46.21 | 46.45 | 182,600 | +0.33(+0.72%) |