Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 57.12 | 57.36 | 56.63 | 56.95 | 299,282 | -0.27(-0.47%) |
Jun 28, 2007 | 57.25 | 57.53 | 57.18 | 57.22 | 387,565 | -0.23(-0.40%) |
Jun 27, 2007 | 56.84 | 57.45 | 56.84 | 57.45 | 721,648 | +0.52(+0.92%) |
Jun 26, 2007 | 56.89 | 57.36 | 56.89 | 56.93 | 174,856 | +0.20(+0.36%) |
Jun 25, 2007 | 56.93 | 57.31 | 56.58 | 56.72 | 354,108 | -0.16(-0.27%) |
Jun 22, 2007 | 57.33 | 57.50 | 56.70 | 56.88 | 152,877 | -0.79(-1.38%) |
Jun 21, 2007 | 57.58 | 57.70 | 57.24 | 57.67 | 147,382 | +0.18(+0.31%) |
Jun 20, 2007 | 58.39 | 58.39 | 57.47 | 57.49 | 573,656 | -0.83(-1.42%) |
Jun 19, 2007 | 58.41 | 58.41 | 58.20 | 58.32 | 31,869 | +0.07(+0.13%) |
Jun 18, 2007 | 58.51 | 58.60 | 58.18 | 58.24 | 251,417 | -0.25(-0.43%) |
Jun 15, 2007 | 58.59 | 58.69 | 58.43 | 58.50 | 111,849 | +0.35(+0.61%) |
Jun 14, 2007 | 57.98 | 58.24 | 57.92 | 58.15 | 184,014 | +0.17(+0.30%) |
Jun 13, 2007 | 57.57 | 58.02 | 57.34 | 57.97 | 80,590 | +0.47(+0.83%) |
Jun 12, 2007 | 57.74 | 57.90 | 57.43 | 57.50 | 222,722 | -0.44(-0.76%) |
Jun 11, 2007 | 57.92 | 58.15 | 57.88 | 57.94 | 43,103 | -0.04(-0.07%) |
Jun 08, 2007 | 57.67 | 57.98 | 57.42 | 57.98 | 156,296 | +0.41(+0.71%) |
Jun 07, 2007 | 58.24 | 58.38 | 57.56 | 57.57 | 530,674 | -0.96(-1.64%) |
Jun 06, 2007 | 58.76 | 58.92 | 58.47 | 58.53 | 97,807 | -0.56(-0.94%) |
Jun 05, 2007 | 59.19 | 59.19 | 58.85 | 59.09 | 258,010 | -0.23(-0.39%) |
Jun 04, 2007 | 59.21 | 59.36 | 59.19 | 59.32 | 42,370 | -0.09(-0.15%) |
Jun 01, 2007 | 59.29 | 59.47 | 59.22 | 59.41 | 59,832 | +0.18(+0.30%) |
May 31, 2007 | 59.11 | 59.42 | 59.11 | 59.23 | 45,545 | +0.15(+0.25%) |
May 30, 2007 | 58.99 | 59.09 | 58.72 | 59.08 | 131,264 | -0.07(-0.12%) |
May 29, 2007 | 59.14 | 59.24 | 59.00 | 59.15 | 58,244 | -0.02(-0.03%) |
May 25, 2007 | 59.09 | 59.25 | 59.03 | 59.17 | 82,543 | +0.08(+0.14%) |
May 24, 2007 | 59.27 | 59.51 | 58.99 | 59.09 | 144,574 | -0.21(-0.36%) |
May 23, 2007 | 59.58 | 59.68 | 59.29 | 59.30 | 43,591 | +0.08(+0.14%) |
May 22, 2007 | 59.20 | 59.49 | 59.01 | 59.22 | 135,782 | +0.08(+0.14%) |
May 21, 2007 | 59.07 | 59.34 | 59.07 | 59.14 | 65,326 | +0.06(+0.10%) |
May 18, 2007 | 58.94 | 59.13 | 58.72 | 59.08 | 55,314 | +0.34(+0.59%) |
May 17, 2007 | 58.93 | 58.93 | 58.69 | 58.74 | 43,958 | -0.23(-0.39%) |
May 16, 2007 | 58.72 | 59.07 | 58.64 | 58.97 | 35,532 | +0.51(+0.87%) |
May 15, 2007 | 58.63 | 58.88 | 58.45 | 58.46 | 36,998 | -0.15(-0.25%) |
May 14, 2007 | 58.80 | 58.93 | 58.56 | 58.60 | 151,289 | -0.07(-0.11%) |
May 11, 2007 | 58.23 | 58.67 | 58.15 | 58.67 | 73,019 | +0.43(+0.73%) |
May 10, 2007 | 59.13 | 59.13 | 58.24 | 58.24 | 401,852 | -1.13(-1.90%) |
May 09, 2007 | 59.19 | 59.45 | 59.11 | 59.37 | 72,775 | +0.10(+0.17%) |
May 08, 2007 | 59.13 | 59.28 | 59.02 | 59.28 | 119,664 | -0.19(-0.32%) |
May 07, 2007 | 59.34 | 59.46 | 59.31 | 59.46 | 71,920 | +0.24(+0.40%) |
May 04, 2007 | 58.97 | 59.30 | 58.97 | 59.23 | 155,319 | +0.31(+0.53%) |
May 03, 2007 | 58.90 | 59.05 | 58.82 | 58.92 | 39,684 | +0.10(+0.17%) |
May 02, 2007 | 58.64 | 58.97 | 58.56 | 58.82 | 93,289 | +0.32(+0.55%) |
May 01, 2007 | 58.41 | 58.52 | 58.22 | 58.50 | 98,295 | +0.20(+0.35%) |
Apr 30, 2007 | 58.66 | 58.70 | 58.29 | 58.30 | 79,491 | -0.40(-0.68%) |
Apr 27, 2007 | 58.67 | 58.72 | 58.51 | 58.69 | 25,031 | -0.14(-0.24%) |
Apr 26, 2007 | 58.64 | 58.92 | 58.64 | 58.83 | 70,455 | +0.16(+0.28%) |
Apr 25, 2007 | 58.39 | 58.78 | 58.27 | 58.67 | 131,142 | +0.21(+0.36%) |
Apr 24, 2007 | 58.46 | 58.56 | 58.22 | 58.46 | 43,469 | -0.00(-0.00%) |
Apr 23, 2007 | 58.47 | 58.64 | 58.42 | 58.46 | 91,213 | -0.10(-0.17%) |
Apr 20, 2007 | 58.44 | 58.56 | 58.29 | 58.56 | 95,365 | +0.38(+0.66%) |
Apr 19, 2007 | 57.72 | 58.33 | 57.72 | 58.17 | 61,297 | +0.26(+0.45%) |
Apr 18, 2007 | 57.84 | 58.03 | 57.65 | 57.91 | 110,872 | -0.20(-0.35%) |
Apr 17, 2007 | 58.47 | 58.47 | 58.06 | 58.11 | 404,538 | +0.23(+0.40%) |
Apr 16, 2007 | 57.57 | 57.92 | 57.55 | 57.88 | 192,195 | +0.49(+0.86%) |
Apr 13, 2007 | 57.13 | 57.39 | 56.96 | 57.39 | 36,509 | +0.70(+1.24%) |
Apr 12, 2007 | 56.13 | 56.69 | 56.13 | 56.69 | 34,189 | +0.48(+0.84%) |
Apr 11, 2007 | 56.18 | 56.23 | 55.89 | 56.21 | 52,383 | -0.03(-0.06%) |
Apr 10, 2007 | 56.30 | 56.37 | 56.18 | 56.25 | 28,695 | +0.04(+0.07%) |
Apr 09, 2007 | 56.12 | 56.29 | 56.06 | 56.21 | 62,518 | +0.00(+0.00%) |
Apr 05, 2007 | 55.76 | 56.29 | 55.76 | 56.21 | 40,539 | +0.40(+0.72%) |
Apr 04, 2007 | 55.42 | 55.83 | 55.42 | 55.80 | 56,413 | +0.34(+0.61%) |
Apr 03, 2007 | 55.10 | 55.60 | 55.10 | 55.47 | 151,900 | +0.55(+1.00%) |