Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.57 | 54.83 | 53.18 | 53.65 | 1,184,764 | -0.52(-0.96%) |
Jun 28, 2007 | 53.67 | 54.36 | 53.38 | 54.17 | 1,227,806 | +0.51(+0.95%) |
Jun 27, 2007 | 52.36 | 53.70 | 51.86 | 53.66 | 691,953 | +1.01(+1.91%) |
Jun 26, 2007 | 52.81 | 53.34 | 52.52 | 52.65 | 805,363 | -0.16(-0.31%) |
Jun 25, 2007 | 53.32 | 53.80 | 52.31 | 52.81 | 1,044,145 | -0.55(-1.04%) |
Jun 22, 2007 | 54.07 | 54.30 | 53.32 | 53.37 | 638,356 | -0.83(-1.53%) |
Jun 21, 2007 | 53.43 | 54.44 | 53.21 | 54.20 | 514,862 | +0.43(+0.81%) |
Jun 20, 2007 | 54.70 | 54.95 | 53.50 | 53.76 | 1,111,112 | -0.91(-1.67%) |
Jun 19, 2007 | 54.47 | 54.96 | 54.40 | 54.67 | 952,080 | -0.01(-0.02%) |
Jun 18, 2007 | 54.81 | 55.07 | 54.34 | 54.68 | 746,019 | +0.01(+0.02%) |
Jun 15, 2007 | 54.24 | 54.78 | 54.06 | 54.67 | 1,098,329 | +1.00(+1.86%) |
Jun 14, 2007 | 53.67 | 54.05 | 53.47 | 53.67 | 1,005,560 | +0.18(+0.33%) |
Jun 13, 2007 | 53.21 | 53.64 | 53.04 | 53.50 | 742,501 | +0.42(+0.79%) |
Jun 12, 2007 | 53.21 | 53.95 | 53.00 | 53.08 | 1,113,927 | -0.24(-0.45%) |
Jun 11, 2007 | 52.48 | 53.47 | 52.17 | 53.32 | 927,096 | +0.81(+1.54%) |
Jun 08, 2007 | 52.18 | 52.52 | 51.22 | 52.51 | 935,426 | +0.20(+0.37%) |
Jun 07, 2007 | 53.52 | 53.52 | 51.99 | 52.31 | 1,163,302 | -0.47(-0.89%) |
Jun 06, 2007 | 53.12 | 53.37 | 52.52 | 52.78 | 923,464 | -0.34(-0.64%) |
Jun 05, 2007 | 53.72 | 53.93 | 52.88 | 53.12 | 1,336,408 | -1.06(-1.95%) |
Jun 04, 2007 | 52.26 | 54.20 | 52.24 | 54.18 | 1,376,165 | +1.91(+3.65%) |
Jun 01, 2007 | 52.65 | 53.46 | 51.90 | 52.27 | 1,249,972 | -0.33(-0.63%) |
May 31, 2007 | 53.45 | 53.16 | 52.11 | 52.60 | 1,644,587 | -0.71(-1.33%) |
May 30, 2007 | 52.18 | 53.32 | 52.01 | 53.31 | 704,736 | +0.74(+1.41%) |
May 29, 2007 | 53.12 | 53.29 | 52.41 | 52.57 | 912,322 | -0.37(-0.69%) |
May 25, 2007 | 52.74 | 53.47 | 52.59 | 52.93 | 1,056,929 | +0.41(+0.78%) |
May 24, 2007 | 52.67 | 52.95 | 52.31 | 52.52 | 1,115,305 | -0.09(-0.16%) |
May 23, 2007 | 52.60 | 52.81 | 52.27 | 52.61 | 671,335 | +0.01(+0.02%) |
May 22, 2007 | 52.28 | 52.71 | 52.01 | 52.60 | 468,534 | +0.26(+0.49%) |
May 21, 2007 | 51.17 | 52.40 | 51.17 | 52.34 | 1,080,684 | +1.18(+2.30%) |
May 18, 2007 | 51.19 | 51.29 | 50.43 | 51.17 | 872,212 | +0.25(+0.49%) |
May 17, 2007 | 51.07 | 51.18 | 50.68 | 50.92 | 545,216 | -0.32(-0.63%) |
May 16, 2007 | 50.90 | 51.59 | 50.82 | 51.24 | 915,369 | +0.44(+0.87%) |
May 15, 2007 | 51.28 | 51.67 | 50.70 | 50.80 | 558,019 | -0.63(-1.23%) |
May 14, 2007 | 51.88 | 52.09 | 50.94 | 51.43 | 1,791,572 | -0.37(-0.71%) |
May 11, 2007 | 50.55 | 52.35 | 50.55 | 51.80 | 1,201,301 | +1.48(+2.95%) |
May 10, 2007 | 50.42 | 50.55 | 49.56 | 50.32 | 636,362 | -0.12(-0.24%) |
May 09, 2007 | 49.92 | 50.66 | 49.92 | 50.43 | 664,626 | +0.20(+0.39%) |
May 08, 2007 | 50.50 | 50.50 | 49.47 | 50.24 | 595,197 | -0.26(-0.51%) |
May 07, 2007 | 50.31 | 50.55 | 49.80 | 50.49 | 1,464,360 | +0.52(+1.04%) |
May 04, 2007 | 47.69 | 50.88 | 47.77 | 49.97 | 1,900,123 | +2.29(+4.79%) |
May 03, 2007 | 48.00 | 49.16 | 46.68 | 47.69 | 2,978,502 | -2.17(-4.36%) |
May 02, 2007 | 48.35 | 50.04 | 48.22 | 49.86 | 1,407,740 | +1.53(+3.16%) |
May 01, 2007 | 47.65 | 48.39 | 47.21 | 48.34 | 765,018 | +0.64(+1.34%) |
Apr 30, 2007 | 48.28 | 48.42 | 47.69 | 47.70 | 710,014 | -0.64(-1.32%) |
Apr 27, 2007 | 48.26 | 48.52 | 47.89 | 48.34 | 689,255 | +0.00(+0.00%) |
Apr 26, 2007 | 48.37 | 48.74 | 48.08 | 48.34 | 742,970 | -0.19(-0.39%) |
Apr 25, 2007 | 48.95 | 49.12 | 48.49 | 48.52 | 613,961 | -0.28(-0.58%) |
Apr 24, 2007 | 49.10 | 49.88 | 48.62 | 48.81 | 1,364,672 | -0.19(-0.38%) |
Apr 23, 2007 | 48.69 | 49.17 | 48.56 | 48.99 | 1,024,911 | +0.35(+0.72%) |
Apr 20, 2007 | 48.93 | 49.19 | 48.29 | 48.64 | 850,516 | +0.14(+0.28%) |
Apr 19, 2007 | 46.84 | 48.86 | 46.67 | 48.51 | 1,703,495 | +1.68(+3.59%) |
Apr 18, 2007 | 46.67 | 46.96 | 46.28 | 46.83 | 534,856 | +0.15(+0.33%) |
Apr 17, 2007 | 46.15 | 46.78 | 46.15 | 46.67 | 775,339 | +0.66(+1.43%) |
Apr 16, 2007 | 45.46 | 46.03 | 45.22 | 46.02 | 548,130 | +0.78(+1.71%) |
Apr 13, 2007 | 45.11 | 45.40 | 44.88 | 45.24 | 930,501 | +0.16(+0.36%) |
Apr 12, 2007 | 45.14 | 45.28 | 44.65 | 45.08 | 848,522 | -0.01(-0.02%) |
Apr 11, 2007 | 45.13 | 45.27 | 44.61 | 45.09 | 497,854 | +0.04(+0.09%) |
Apr 10, 2007 | 45.51 | 45.85 | 44.90 | 45.05 | 588,277 | -0.46(-1.01%) |
Apr 09, 2007 | 45.63 | 45.78 | 45.27 | 45.51 | 452,936 | -0.02(-0.04%) |
Apr 05, 2007 | 45.13 | 45.82 | 45.03 | 45.52 | 617,480 | +0.61(+1.37%) |
Apr 04, 2007 | 45.24 | 45.36 | 44.87 | 44.91 | 568,339 | -0.45(-1.00%) |
Apr 03, 2007 | 45.06 | 45.70 | 45.06 | 45.36 | 421,270 | +0.51(+1.14%) |