Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 57.32 | 57.37 | 57.31 | 57.36 | 36,596 | +0.07(+0.12%) |
Jun 28, 2007 | 57.31 | 57.34 | 57.27 | 57.29 | 71,623 | -0.03(-0.05%) |
Jun 27, 2007 | 57.38 | 57.40 | 57.29 | 57.32 | 49,535 | +0.00(+0.00%) |
Jun 26, 2007 | 57.31 | 57.33 | 57.28 | 57.32 | 47,313 | +0.01(+0.01%) |
Jun 25, 2007 | 57.25 | 57.33 | 57.25 | 57.31 | 59,991 | +0.08(+0.15%) |
Jun 22, 2007 | 57.15 | 57.23 | 57.14 | 57.23 | 54,763 | +0.03(+0.05%) |
Jun 21, 2007 | 57.19 | 57.22 | 57.16 | 57.20 | 19,735 | +0.01(+0.01%) |
Jun 20, 2007 | 57.18 | 57.21 | 57.13 | 57.19 | 22,219 | +0.01(+0.01%) |
Jun 19, 2007 | 57.00 | 57.18 | 57.00 | 57.18 | 136,712 | +0.07(+0.12%) |
Jun 18, 2007 | 57.12 | 57.12 | 57.08 | 57.12 | 14,246 | +0.02(+0.04%) |
Jun 15, 2007 | 56.98 | 57.09 | 56.98 | 57.09 | 44,830 | +0.08(+0.13%) |
Jun 14, 2007 | 57.02 | 57.02 | 56.95 | 57.02 | 107,173 | +0.00(+0.00%) |
Jun 13, 2007 | 56.97 | 57.04 | 56.97 | 57.02 | 28,623 | +0.04(+0.07%) |
Jun 12, 2007 | 57.06 | 57.08 | 56.97 | 56.98 | 100,639 | -0.09(-0.16%) |
Jun 11, 2007 | 57.06 | 57.11 | 57.02 | 57.07 | 84,040 | +0.04(+0.07%) |
Jun 08, 2007 | 56.95 | 57.05 | 56.95 | 57.03 | 17,252 | -0.01(-0.01%) |
Jun 07, 2007 | 57.12 | 57.19 | 57.02 | 57.04 | 142,724 | -0.11(-0.19%) |
Jun 06, 2007 | 57.10 | 57.17 | 57.10 | 57.15 | 34,896 | +0.05(+0.08%) |
Jun 05, 2007 | 57.15 | 57.15 | 57.06 | 57.10 | 43,261 | -0.05(-0.08%) |
Jun 04, 2007 | 57.13 | 57.15 | 57.11 | 57.15 | 35,289 | +0.03(+0.05%) |
Jun 01, 2007 | 57.15 | 57.18 | 57.12 | 57.12 | 69,009 | -0.31(-0.53%) |
May 31, 2007 | 57.42 | 57.42 | 57.35 | 57.42 | 55,155 | -0.02(-0.03%) |
May 30, 2007 | 57.46 | 57.46 | 57.44 | 57.44 | 30,453 | +0.03(+0.05%) |
May 29, 2007 | 57.44 | 57.48 | 57.40 | 57.41 | 67,310 | -0.07(-0.12%) |
May 25, 2007 | 57.48 | 57.49 | 57.44 | 57.48 | 97,632 | +0.03(+0.05%) |
May 24, 2007 | 57.45 | 57.46 | 57.41 | 57.44 | 18,690 | +0.02(+0.04%) |
May 23, 2007 | 57.44 | 57.46 | 57.41 | 57.42 | 98,155 | -0.02(-0.03%) |
May 22, 2007 | 57.49 | 57.51 | 57.44 | 57.44 | 103,253 | -0.03(-0.05%) |
May 21, 2007 | 57.46 | 57.47 | 57.43 | 57.47 | 59,599 | +0.04(+0.07%) |
May 18, 2007 | 57.50 | 57.54 | 56.38 | 57.43 | 68,225 | -0.06(-0.11%) |
May 17, 2007 | 57.54 | 57.54 | 57.49 | 57.49 | 38,948 | -0.05(-0.08%) |
May 16, 2007 | 57.55 | 57.57 | 57.52 | 57.54 | 104,952 | +0.01(+0.01%) |
May 15, 2007 | 57.57 | 57.57 | 57.49 | 57.53 | 85,477 | -0.02(-0.04%) |
May 14, 2007 | 57.54 | 57.57 | 57.54 | 57.55 | 30,583 | -0.01(-0.01%) |
May 11, 2007 | 57.62 | 57.63 | 57.55 | 57.56 | 11,501 | +0.01(+0.01%) |
May 10, 2007 | 57.58 | 57.58 | 57.54 | 57.55 | 20,912 | -0.04(-0.07%) |
May 09, 2007 | 57.62 | 57.62 | 57.53 | 57.59 | 62,474 | +0.01(+0.01%) |
May 08, 2007 | 57.60 | 57.63 | 57.56 | 57.58 | 34,766 | +0.02(+0.03%) |
May 07, 2007 | 57.56 | 57.57 | 57.55 | 57.57 | 24,571 | +0.00(+0.00%) |
May 04, 2007 | 57.57 | 57.59 | 57.54 | 57.57 | 43,131 | +0.05(+0.09%) |
May 03, 2007 | 57.53 | 57.54 | 57.51 | 57.51 | 46,659 | -0.03(-0.05%) |
May 02, 2007 | 57.59 | 57.60 | 57.54 | 57.54 | 59,076 | -0.04(-0.07%) |
May 01, 2007 | 57.67 | 57.67 | 57.54 | 57.58 | 65,872 | -0.07(-0.12%) |
Apr 30, 2007 | 57.61 | 57.67 | 57.61 | 57.65 | 75,283 | +0.11(+0.19%) |
Apr 27, 2007 | 57.60 | 57.61 | 57.53 | 57.54 | 29,276 | -0.01(-0.01%) |
Apr 26, 2007 | 57.61 | 57.61 | 57.55 | 57.55 | 21,434 | -0.07(-0.12%) |
Apr 25, 2007 | 57.66 | 57.67 | 57.61 | 57.62 | 39,210 | -0.02(-0.03%) |
Apr 24, 2007 | 57.63 | 57.67 | 57.57 | 57.64 | 118,152 | +0.03(+0.05%) |
Apr 23, 2007 | 57.57 | 57.66 | 57.57 | 57.61 | 1,372,088 | +0.03(+0.05%) |
Apr 20, 2007 | 57.55 | 57.57 | 57.55 | 57.57 | 37,641 | +0.03(+0.05%) |
Apr 19, 2007 | 57.56 | 57.56 | 57.53 | 57.54 | 50,973 | +0.02(+0.03%) |
Apr 18, 2007 | 57.49 | 57.56 | 57.48 | 57.53 | 68,225 | +0.08(+0.13%) |
Apr 17, 2007 | 57.39 | 57.48 | 57.39 | 57.45 | 109,395 | +0.07(+0.12%) |
Apr 16, 2007 | 57.35 | 57.38 | 57.35 | 57.38 | 69,140 | +0.07(+0.12%) |
Apr 13, 2007 | 57.38 | 57.38 | 57.29 | 57.31 | 44,176 | -0.16(-0.28%) |
Apr 12, 2007 | 57.46 | 57.48 | 57.44 | 57.48 | 54,632 | +0.13(+0.23%) |
Apr 11, 2007 | 57.35 | 57.42 | 57.35 | 57.35 | 24,179 | -0.03(-0.05%) |