Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.97 | 52.13 | 51.33 | 51.72 | 575,009 | -0.05(-0.11%) |
Jun 28, 2007 | 51.76 | 52.10 | 51.75 | 51.77 | 509,053 | +0.11(+0.21%) |
Jun 27, 2007 | 51.12 | 51.72 | 51.12 | 51.66 | 19,907 | +0.54(+1.06%) |
Jun 26, 2007 | 51.51 | 51.51 | 50.94 | 51.12 | 51,408 | -0.14(-0.27%) |
Jun 25, 2007 | 51.45 | 51.77 | 51.06 | 51.26 | 56,221 | -0.20(-0.39%) |
Jun 22, 2007 | 51.88 | 51.97 | 51.40 | 51.46 | 42,001 | -0.52(-1.00%) |
Jun 21, 2007 | 51.45 | 52.05 | 51.31 | 51.98 | 82,144 | +0.45(+0.87%) |
Jun 20, 2007 | 52.09 | 52.09 | 51.43 | 51.54 | 57,533 | -0.39(-0.76%) |
Jun 19, 2007 | 51.86 | 52.05 | 51.75 | 51.93 | 217,556 | -0.02(-0.04%) |
Jun 18, 2007 | 52.08 | 52.08 | 51.80 | 51.95 | 52,502 | +0.06(+0.12%) |
Jun 15, 2007 | 51.99 | 51.99 | 51.76 | 51.88 | 39,704 | +0.51(+1.00%) |
Jun 14, 2007 | 50.98 | 51.48 | 50.98 | 51.37 | 22,204 | +0.44(+0.86%) |
Jun 13, 2007 | 50.52 | 50.97 | 50.43 | 50.93 | 59,174 | +0.55(+1.09%) |
Jun 12, 2007 | 50.45 | 50.87 | 50.36 | 50.38 | 37,298 | -0.37(-0.72%) |
Jun 11, 2007 | 50.69 | 51.05 | 50.69 | 50.75 | 52,830 | -0.13(-0.25%) |
Jun 08, 2007 | 50.23 | 50.92 | 50.06 | 50.88 | 156,194 | +0.78(+1.55%) |
Jun 07, 2007 | 50.90 | 50.99 | 50.05 | 50.10 | 32,595 | -0.86(-1.69%) |
Jun 06, 2007 | 51.23 | 51.23 | 50.86 | 50.96 | 103,254 | -0.48(-0.92%) |
Jun 05, 2007 | 51.40 | 51.49 | 51.13 | 51.44 | 81,159 | -0.14(-0.27%) |
Jun 04, 2007 | 51.21 | 51.58 | 51.21 | 51.57 | 11,703 | +0.16(+0.30%) |
Jun 01, 2007 | 51.65 | 51.72 | 51.39 | 51.42 | 71,971 | +0.04(+0.07%) |
May 31, 2007 | 51.17 | 51.38 | 51.06 | 51.38 | 10,828 | +0.37(+0.73%) |
May 30, 2007 | 50.19 | 51.01 | 50.19 | 51.01 | 77,003 | +0.44(+0.87%) |
May 29, 2007 | 50.50 | 50.78 | 50.38 | 50.57 | 88,050 | +0.24(+0.47%) |
May 25, 2007 | 50.08 | 50.35 | 50.01 | 50.33 | 217,009 | +0.54(+1.08%) |
May 24, 2007 | 50.50 | 50.80 | 49.70 | 49.79 | 49,439 | -0.91(-1.80%) |
May 23, 2007 | 51.01 | 51.14 | 50.62 | 50.70 | 19,250 | -0.33(-0.64%) |
May 22, 2007 | 50.96 | 51.21 | 50.81 | 51.03 | 17,172 | +0.17(+0.34%) |
May 21, 2007 | 50.58 | 51.11 | 50.58 | 50.86 | 49,439 | +0.27(+0.52%) |
May 18, 2007 | 50.51 | 50.59 | 50.27 | 50.59 | 58,190 | +0.31(+0.62%) |
May 17, 2007 | 50.35 | 50.48 | 50.18 | 50.28 | 22,860 | -0.11(-0.22%) |
May 16, 2007 | 50.02 | 50.39 | 49.87 | 50.39 | 22,641 | +0.52(+1.04%) |
May 15, 2007 | 50.35 | 50.55 | 49.87 | 49.87 | 98,988 | -0.44(-0.87%) |
May 14, 2007 | 50.65 | 50.72 | 50.09 | 50.31 | 74,487 | -0.28(-0.56%) |
May 11, 2007 | 50.10 | 50.60 | 50.07 | 50.59 | 66,284 | +0.69(+1.37%) |
May 10, 2007 | 50.37 | 50.58 | 49.91 | 49.91 | 42,548 | -0.74(-1.46%) |
May 09, 2007 | 50.06 | 50.70 | 50.06 | 50.65 | 37,736 | +0.24(+0.47%) |
May 08, 2007 | 50.10 | 50.48 | 50.02 | 50.41 | 20,125 | +0.18(+0.36%) |
May 07, 2007 | 50.28 | 50.35 | 50.17 | 50.23 | 23,735 | -0.01(-0.02%) |
May 04, 2007 | 50.28 | 50.40 | 49.95 | 50.24 | 155,975 | +0.23(+0.46%) |
May 03, 2007 | 49.94 | 50.14 | 49.80 | 50.01 | 10,609 | +0.25(+0.50%) |
May 02, 2007 | 49.41 | 49.88 | 49.41 | 49.76 | 21,875 | +0.43(+0.87%) |
May 01, 2007 | 49.24 | 49.38 | 48.97 | 49.33 | 199,618 | +0.15(+0.30%) |
Apr 30, 2007 | 49.79 | 49.83 | 49.19 | 49.19 | 65,080 | -0.55(-1.10%) |
Apr 27, 2007 | 49.70 | 49.88 | 49.68 | 49.73 | 16,516 | +0.04(+0.07%) |
Apr 26, 2007 | 49.48 | 49.84 | 49.48 | 49.70 | 61,799 | +0.13(+0.26%) |
Apr 25, 2007 | 49.26 | 49.62 | 49.08 | 49.57 | 296,419 | +0.55(+1.12%) |
Apr 24, 2007 | 48.84 | 49.17 | 48.66 | 49.02 | 122,067 | +0.41(+0.85%) |
Apr 23, 2007 | 48.65 | 48.77 | 48.57 | 48.61 | 59,611 | -0.25(-0.51%) |
Apr 20, 2007 | 48.85 | 48.98 | 48.63 | 48.86 | 53,158 | +0.42(+0.87%) |
Apr 19, 2007 | 48.19 | 48.66 | 48.19 | 48.44 | 34,892 | -0.12(-0.24%) |
Apr 18, 2007 | 48.36 | 48.70 | 48.20 | 48.56 | 54,799 | -0.09(-0.19%) |
Apr 17, 2007 | 48.60 | 48.67 | 48.49 | 48.65 | 31,391 | +0.11(+0.23%) |
Apr 16, 2007 | 48.36 | 48.54 | 48.25 | 48.54 | 119,333 | +0.46(+0.95%) |
Apr 13, 2007 | 47.97 | 48.18 | 47.58 | 48.08 | 46,267 | +0.10(+0.21%) |
Apr 12, 2007 | 47.55 | 48.01 | 47.55 | 47.98 | 493,083 | +0.32(+0.67%) |
Apr 11, 2007 | 48.13 | 48.13 | 47.54 | 47.66 | 37,298 | -0.38(-0.80%) |
Apr 10, 2007 | 47.96 | 48.06 | 47.87 | 48.04 | 272,355 | +0.07(+0.15%) |
Apr 09, 2007 | 48.16 | 48.16 | 47.84 | 47.97 | 146,678 | -0.07(-0.15%) |
Apr 05, 2007 | 47.78 | 48.04 | 47.78 | 48.04 | 12,688 | +0.29(+0.61%) |
Apr 04, 2007 | 47.50 | 47.83 | 47.50 | 47.75 | 63,549 | +0.26(+0.54%) |
Apr 03, 2007 | 47.20 | 47.67 | 47.20 | 47.50 | 40,798 | +0.52(+1.11%) |