Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 55.51 | 55.70 | 54.26 | 54.54 | 1,297,258 | -0.98(-1.76%) |
Jun 28, 2007 | 55.42 | 56.05 | 55.16 | 55.51 | 1,156,185 | +0.16(+0.29%) |
Jun 27, 2007 | 54.58 | 55.47 | 54.42 | 55.35 | 1,750,662 | +0.53(+0.96%) |
Jun 26, 2007 | 55.19 | 55.48 | 54.71 | 54.82 | 1,513,890 | -0.36(-0.65%) |
Jun 25, 2007 | 55.07 | 55.99 | 54.99 | 55.18 | 1,445,650 | +0.57(+1.05%) |
Jun 22, 2007 | 54.80 | 55.09 | 54.43 | 54.61 | 1,212,452 | -0.43(-0.78%) |
Jun 21, 2007 | 54.81 | 55.13 | 54.49 | 55.04 | 1,522,043 | +0.22(+0.41%) |
Jun 20, 2007 | 56.32 | 57.12 | 54.80 | 54.81 | 1,632,723 | -0.81(-1.46%) |
Jun 19, 2007 | 55.58 | 56.19 | 55.16 | 55.63 | 1,549,741 | -0.38(-0.67%) |
Jun 18, 2007 | 54.41 | 56.50 | 53.89 | 56.01 | 2,776,266 | +2.11(+3.92%) |
Jun 15, 2007 | 54.89 | 55.28 | 53.44 | 53.89 | 3,781,543 | -0.56(-1.02%) |
Jun 14, 2007 | 54.99 | 55.39 | 54.23 | 54.45 | 1,503,838 | -0.64(-1.15%) |
Jun 13, 2007 | 56.02 | 56.02 | 54.19 | 55.08 | 3,871,896 | -0.93(-1.66%) |
Jun 12, 2007 | 56.59 | 56.81 | 56.01 | 56.01 | 1,221,052 | -0.64(-1.14%) |
Jun 11, 2007 | 56.51 | 56.86 | 56.10 | 56.66 | 942,509 | +0.15(+0.27%) |
Jun 08, 2007 | 56.10 | 56.52 | 55.33 | 56.51 | 1,605,918 | +0.41(+0.73%) |
Jun 07, 2007 | 55.87 | 56.63 | 55.72 | 56.10 | 1,908,258 | +0.22(+0.40%) |
Jun 06, 2007 | 56.71 | 57.03 | 55.54 | 55.87 | 1,113,276 | -0.72(-1.27%) |
Jun 05, 2007 | 56.88 | 57.20 | 56.06 | 56.59 | 1,775,010 | -0.30(-0.54%) |
Jun 04, 2007 | 56.32 | 56.95 | 56.26 | 56.89 | 1,423,313 | +0.48(+0.86%) |
Jun 01, 2007 | 55.76 | 56.46 | 55.44 | 56.41 | 1,620,996 | +0.85(+1.53%) |
May 31, 2007 | 56.58 | 56.71 | 55.31 | 55.56 | 2,494,621 | -0.85(-1.51%) |
May 30, 2007 | 56.68 | 57.23 | 56.21 | 56.41 | 1,684,768 | -0.26(-0.46%) |
May 29, 2007 | 56.76 | 57.28 | 56.33 | 56.67 | 994,220 | -0.16(-0.28%) |
May 25, 2007 | 56.74 | 57.16 | 56.48 | 56.83 | 899,287 | +0.15(+0.27%) |
May 24, 2007 | 56.61 | 56.92 | 56.02 | 56.68 | 1,326,393 | -0.02(-0.03%) |
May 23, 2007 | 57.39 | 57.52 | 56.51 | 56.70 | 1,212,675 | -0.42(-0.74%) |
May 22, 2007 | 57.66 | 57.66 | 56.61 | 57.12 | 1,573,641 | -0.32(-0.56%) |
May 21, 2007 | 57.88 | 57.93 | 57.21 | 57.44 | 1,563,590 | -0.64(-1.09%) |
May 18, 2007 | 58.60 | 58.71 | 57.53 | 58.07 | 1,530,196 | -0.47(-0.80%) |
May 17, 2007 | 58.88 | 59.28 | 58.04 | 58.54 | 1,270,975 | -0.38(-0.65%) |
May 16, 2007 | 58.98 | 59.33 | 58.66 | 58.92 | 838,419 | +0.13(+0.23%) |
May 15, 2007 | 58.69 | 59.29 | 58.31 | 58.79 | 1,242,607 | +0.11(+0.18%) |
May 14, 2007 | 57.66 | 59.08 | 57.65 | 58.68 | 1,420,797 | +1.02(+1.77%) |
May 11, 2007 | 57.39 | 58.34 | 57.21 | 57.66 | 1,171,464 | +0.33(+0.58%) |
May 10, 2007 | 57.68 | 58.13 | 56.89 | 57.33 | 1,405,667 | -0.47(-0.81%) |
May 09, 2007 | 56.91 | 58.19 | 56.73 | 57.80 | 1,323,802 | +0.89(+1.56%) |
May 08, 2007 | 56.77 | 57.38 | 56.27 | 56.91 | 1,862,911 | -0.33(-0.58%) |
May 07, 2007 | 57.84 | 58.10 | 57.05 | 57.24 | 1,634,398 | -0.48(-0.84%) |
May 04, 2007 | 56.99 | 58.16 | 56.82 | 57.72 | 1,900,432 | +0.90(+1.58%) |
May 03, 2007 | 57.75 | 57.97 | 56.72 | 56.83 | 1,421,862 | -0.68(-1.18%) |
May 02, 2007 | 56.41 | 57.86 | 56.26 | 57.51 | 1,493,242 | +1.10(+1.95%) |
May 01, 2007 | 56.62 | 56.62 | 56.06 | 56.41 | 2,070,528 | -0.21(-0.38%) |
Apr 30, 2007 | 59.95 | 59.95 | 56.02 | 56.62 | 4,121,650 | -1.51(-2.60%) |
Apr 27, 2007 | 57.93 | 58.31 | 57.12 | 58.14 | 1,663,101 | -0.08(-0.14%) |
Apr 26, 2007 | 57.48 | 58.65 | 57.48 | 58.22 | 1,868,378 | +0.77(+1.34%) |
Apr 25, 2007 | 56.77 | 57.67 | 55.07 | 57.45 | 1,824,068 | +0.56(+0.99%) |
Apr 24, 2007 | 56.57 | 57.39 | 56.57 | 56.88 | 1,173,474 | +0.52(+0.92%) |
Apr 23, 2007 | 56.65 | 56.78 | 56.29 | 56.36 | 776,434 | -0.07(-0.13%) |
Apr 20, 2007 | 56.27 | 57.17 | 56.09 | 56.44 | 1,719,279 | +0.40(+0.72%) |
Apr 19, 2007 | 55.47 | 56.44 | 54.37 | 56.03 | 2,102,805 | -0.38(-0.67%) |
Apr 18, 2007 | 56.42 | 56.60 | 55.52 | 56.41 | 1,054,529 | -0.05(-0.10%) |
Apr 17, 2007 | 56.82 | 57.45 | 56.19 | 56.46 | 1,088,147 | -0.20(-0.35%) |
Apr 16, 2007 | 56.35 | 56.87 | 56.18 | 56.66 | 895,524 | +0.44(+0.78%) |
Apr 13, 2007 | 55.96 | 56.22 | 55.29 | 56.22 | 1,139,690 | +0.39(+0.71%) |
Apr 12, 2007 | 55.67 | 56.41 | 55.49 | 55.83 | 1,576,547 | -0.06(-0.11%) |
Apr 11, 2007 | 56.51 | 56.63 | 55.41 | 55.89 | 1,362,762 | -0.65(-1.16%) |
Apr 10, 2007 | 56.40 | 56.85 | 56.22 | 56.54 | 1,321,122 | +0.07(+0.13%) |
Apr 09, 2007 | 56.24 | 57.04 | 56.24 | 56.47 | 1,668,574 | +0.41(+0.73%) |
Apr 05, 2007 | 55.06 | 56.18 | 55.06 | 56.06 | 1,576,769 | +1.04(+1.89%) |
Apr 04, 2007 | 54.76 | 55.20 | 54.53 | 55.02 | 1,125,673 | +0.26(+0.47%) |
Apr 03, 2007 | 54.62 | 55.38 | 54.30 | 54.76 | 3,069,216 | +1.89(+3.57%) |