Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 49.04 | 49.52 | 48.94 | 49.20 | 2,102,016 | +0.85(+1.76%) |
Jun 28, 2007 | 48.53 | 48.72 | 48.31 | 48.35 | 1,482,154 | -0.65(-1.33%) |
Jun 27, 2007 | 48.81 | 49.25 | 48.73 | 49.00 | 2,741,819 | -0.13(-0.27%) |
Jun 26, 2007 | 49.77 | 49.81 | 49.05 | 49.13 | 716,959 | -0.65(-1.31%) |
Jun 25, 2007 | 50.08 | 50.33 | 49.64 | 49.79 | 543,435 | -0.41(-0.82%) |
Jun 22, 2007 | 50.38 | 50.86 | 50.14 | 50.20 | 938,823 | -0.66(-1.30%) |
Jun 21, 2007 | 50.65 | 51.01 | 50.28 | 50.86 | 882,026 | -0.08(-0.15%) |
Jun 20, 2007 | 51.43 | 51.51 | 50.74 | 50.94 | 548,865 | -0.96(-1.85%) |
Jun 19, 2007 | 51.86 | 52.06 | 51.66 | 51.89 | 758,095 | +0.03(+0.06%) |
Jun 18, 2007 | 52.11 | 52.14 | 51.48 | 51.86 | 1,009,924 | -0.36(-0.70%) |
Jun 15, 2007 | 52.58 | 52.79 | 52.12 | 52.23 | 856,551 | +0.03(+0.05%) |
Jun 14, 2007 | 52.01 | 52.38 | 51.92 | 52.20 | 472,021 | -0.57(-1.09%) |
Jun 13, 2007 | 52.09 | 52.80 | 52.09 | 52.77 | 770,624 | +1.44(+2.80%) |
Jun 12, 2007 | 51.54 | 52.01 | 51.29 | 51.34 | 441,326 | -1.24(-2.35%) |
Jun 11, 2007 | 52.20 | 53.03 | 52.20 | 52.57 | 662,563 | +0.18(+0.35%) |
Jun 08, 2007 | 51.85 | 52.49 | 51.60 | 52.39 | 410,448 | -0.06(-0.11%) |
Jun 07, 2007 | 53.35 | 53.45 | 52.36 | 52.45 | 1,024,054 | -0.88(-1.65%) |
Jun 06, 2007 | 53.73 | 53.94 | 53.14 | 53.33 | 1,135,107 | -0.27(-0.50%) |
Jun 05, 2007 | 54.09 | 54.09 | 53.35 | 53.60 | 481,731 | -0.71(-1.31%) |
Jun 04, 2007 | 54.42 | 54.53 | 53.93 | 54.31 | 412,170 | -0.37(-0.68%) |
Jun 01, 2007 | 54.79 | 54.91 | 54.50 | 54.68 | 416,373 | -0.58(-1.06%) |
May 31, 2007 | 55.26 | 55.48 | 55.08 | 55.26 | 593,446 | +0.45(+0.82%) |
May 30, 2007 | 54.23 | 54.99 | 54.12 | 54.81 | 720,613 | +0.50(+0.92%) |
May 29, 2007 | 54.49 | 54.59 | 54.03 | 54.32 | 824,707 | -0.04(-0.07%) |
May 25, 2007 | 54.35 | 54.62 | 54.04 | 54.35 | 807,062 | +0.22(+0.41%) |
May 24, 2007 | 54.98 | 55.13 | 53.88 | 54.13 | 1,106,082 | -1.48(-2.65%) |
May 23, 2007 | 56.27 | 56.55 | 55.61 | 55.61 | 812,187 | -1.34(-2.35%) |
May 22, 2007 | 56.26 | 57.31 | 56.32 | 56.95 | 1,242,228 | +1.99(+3.62%) |
May 21, 2007 | 54.58 | 55.36 | 54.52 | 54.96 | 1,512,746 | +1.74(+3.28%) |
May 18, 2007 | 52.94 | 53.46 | 52.94 | 53.22 | 754,859 | +0.49(+0.93%) |
May 17, 2007 | 52.55 | 52.86 | 52.22 | 52.73 | 1,116,314 | -0.77(-1.43%) |
May 16, 2007 | 52.59 | 53.72 | 52.30 | 53.49 | 2,056,761 | +3.02(+5.98%) |
May 15, 2007 | 52.31 | 50.93 | 50.29 | 50.48 | 1,010,971 | -1.35(-2.61%) |
May 14, 2007 | 51.90 | 52.09 | 51.60 | 51.83 | 306,354 | +0.05(+0.09%) |
May 11, 2007 | 51.55 | 51.90 | 51.28 | 51.78 | 391,524 | +0.21(+0.41%) |
May 10, 2007 | 52.09 | 52.28 | 51.34 | 51.57 | 686,890 | -1.71(-3.22%) |
May 09, 2007 | 53.08 | 53.38 | 52.90 | 53.28 | 551,475 | +1.12(+2.15%) |
May 08, 2007 | 52.07 | 52.21 | 51.81 | 52.16 | 380,666 | +0.05(+0.09%) |
May 07, 2007 | 52.15 | 52.24 | 51.52 | 52.11 | 474,011 | +0.44(+0.85%) |
May 04, 2007 | 51.61 | 51.87 | 51.48 | 51.67 | 686,890 | +0.28(+0.54%) |
May 03, 2007 | 51.29 | 51.48 | 50.88 | 51.40 | 299,333 | -0.04(-0.07%) |
May 02, 2007 | 51.13 | 51.60 | 50.93 | 51.43 | 387,557 | +0.83(+1.65%) |
May 01, 2007 | 50.71 | 50.79 | 50.30 | 50.60 | 532,160 | -0.41(-0.81%) |
Apr 30, 2007 | 51.12 | 51.56 | 51.00 | 51.01 | 395,213 | -0.21(-0.41%) |
Apr 27, 2007 | 51.30 | 51.63 | 50.93 | 51.22 | 559,723 | -0.69(-1.33%) |
Apr 26, 2007 | 51.92 | 52.10 | 51.80 | 51.91 | 1,005,205 | -0.98(-1.85%) |
Apr 25, 2007 | 51.90 | 53.03 | 51.81 | 52.89 | 1,513,144 | +0.69(+1.32%) |
Apr 24, 2007 | 52.54 | 52.56 | 52.11 | 52.20 | 815,519 | -0.26(-0.49%) |
Apr 23, 2007 | 52.20 | 52.48 | 52.03 | 52.46 | 895,390 | +0.10(+0.18%) |
Apr 20, 2007 | 52.45 | 52.54 | 52.10 | 52.36 | 642,100 | +0.27(+0.51%) |
Apr 19, 2007 | 52.01 | 52.50 | 51.91 | 52.09 | 545,210 | -0.79(-1.49%) |
Apr 18, 2007 | 52.87 | 53.01 | 52.69 | 52.88 | 867,618 | +0.01(+0.02%) |
Apr 17, 2007 | 52.73 | 52.93 | 52.59 | 52.87 | 462,312 | -0.25(-0.47%) |
Apr 16, 2007 | 52.44 | 53.20 | 52.44 | 53.12 | 1,099,191 | +0.49(+0.93%) |
Apr 13, 2007 | 52.58 | 52.63 | 52.13 | 52.63 | 950,830 | +0.39(+0.75%) |
Apr 12, 2007 | 50.95 | 52.49 | 50.81 | 52.24 | 1,860,524 | +1.13(+2.21%) |
Apr 11, 2007 | 51.55 | 51.61 | 50.89 | 51.11 | 667,366 | -0.62(-1.20%) |
Apr 10, 2007 | 51.47 | 51.89 | 51.41 | 51.73 | 921,074 | +0.73(+1.43%) |
Apr 09, 2007 | 51.36 | 51.49 | 50.90 | 51.00 | 1,350,707 | +1.08(+2.17%) |
Apr 05, 2007 | 49.81 | 50.04 | 49.72 | 49.92 | 671,020 | +0.33(+0.66%) |
Apr 04, 2007 | 49.61 | 49.63 | 49.34 | 49.59 | 603,052 | +0.66(+1.35%) |
Apr 03, 2007 | 48.70 | 49.09 | 48.45 | 48.93 | 974,843 | +1.19(+2.49%) |