Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 49.74 | 50.00 | 49.09 | 49.47 | 1,302,200 | -0.18(-0.36%) |
Jun 28, 2007 | 50.02 | 50.23 | 49.53 | 49.65 | 809,449 | -0.36(-0.72%) |
Jun 27, 2007 | 49.25 | 50.08 | 49.17 | 50.01 | 673,700 | +0.56(+1.13%) |
Jun 26, 2007 | 49.89 | 50.09 | 49.37 | 49.45 | 908,700 | -0.15(-0.30%) |
Jun 25, 2007 | 49.50 | 50.21 | 49.45 | 49.60 | 872,826 | +0.20(+0.40%) |
Jun 22, 2007 | 49.81 | 50.05 | 49.34 | 49.40 | 1,386,027 | -0.55(-1.10%) |
Jun 21, 2007 | 49.85 | 50.26 | 49.53 | 49.95 | 742,800 | +0.10(+0.20%) |
Jun 20, 2007 | 50.28 | 50.36 | 49.85 | 49.85 | 1,098,000 | -0.42(-0.84%) |
Jun 19, 2007 | 50.52 | 50.52 | 50.00 | 50.27 | 1,055,000 | -0.15(-0.30%) |
Jun 18, 2007 | 50.41 | 50.52 | 50.11 | 50.42 | 948,600 | -0.07(-0.14%) |
Jun 15, 2007 | 51.15 | 51.50 | 50.27 | 50.49 | 1,788,000 | -0.61(-1.19%) |
Jun 14, 2007 | 51.11 | 51.66 | 51.01 | 51.10 | 744,700 | -0.24(-0.47%) |
Jun 13, 2007 | 51.30 | 51.37 | 50.46 | 51.34 | 1,829,200 | +0.36(+0.71%) |
Jun 12, 2007 | 50.90 | 51.46 | 50.90 | 50.98 | 1,108,000 | +0.04(+0.08%) |
Jun 11, 2007 | 51.06 | 51.34 | 50.92 | 50.94 | 1,465,204 | -0.26(-0.51%) |
Jun 08, 2007 | 50.95 | 51.35 | 50.90 | 51.20 | 812,670 | +0.20(+0.39%) |
Jun 07, 2007 | 50.13 | 51.40 | 50.13 | 51.00 | 1,549,935 | -0.03(-0.06%) |
Jun 06, 2007 | 51.43 | 51.49 | 51.00 | 51.03 | 1,379,522 | -0.21(-0.41%) |
Jun 05, 2007 | 51.27 | 51.38 | 51.05 | 51.24 | 957,400 | -0.09(-0.18%) |
Jun 04, 2007 | 51.22 | 51.46 | 51.00 | 51.33 | 746,700 | -0.01(-0.02%) |
Jun 01, 2007 | 51.23 | 51.67 | 51.01 | 51.34 | 1,336,500 | +0.12(+0.23%) |
May 31, 2007 | 52.13 | 52.33 | 50.92 | 51.22 | 2,720,900 | -0.91(-1.75%) |
May 30, 2007 | 52.09 | 52.21 | 51.48 | 52.13 | 1,325,079 | -0.21(-0.40%) |
May 29, 2007 | 53.08 | 53.08 | 51.89 | 52.34 | 1,247,100 | +0.14(+0.27%) |
May 25, 2007 | 51.10 | 52.67 | 50.86 | 52.20 | 1,876,000 | +1.55(+3.06%) |
May 24, 2007 | 51.50 | 51.73 | 50.61 | 50.65 | 1,156,900 | -0.51(-1.00%) |
May 23, 2007 | 51.51 | 51.61 | 50.94 | 51.16 | 1,087,651 | -0.14(-0.27%) |
May 22, 2007 | 51.39 | 51.68 | 50.92 | 51.30 | 1,346,320 | -0.38(-0.74%) |
May 21, 2007 | 50.96 | 51.89 | 50.69 | 51.68 | 1,995,249 | +0.36(+0.70%) |
May 18, 2007 | 50.80 | 51.40 | 50.69 | 51.32 | 1,493,279 | +0.52(+1.02%) |
May 17, 2007 | 50.99 | 51.06 | 50.17 | 50.80 | 1,586,600 | -0.24(-0.47%) |
May 16, 2007 | 48.79 | 51.31 | 48.79 | 51.04 | 1,843,234 | +1.36(+2.74%) |
May 15, 2007 | 51.00 | 51.00 | 49.38 | 49.68 | 2,849,294 | -1.56(-3.04%) |
May 14, 2007 | 50.00 | 51.47 | 49.98 | 51.24 | 2,020,000 | +1.24(+2.48%) |
May 11, 2007 | 50.58 | 50.75 | 49.71 | 50.00 | 2,992,200 | -1.36(-2.65%) |
May 10, 2007 | 51.85 | 51.85 | 51.20 | 51.36 | 1,146,400 | -0.56(-1.08%) |
May 09, 2007 | 51.29 | 52.05 | 51.25 | 51.92 | 1,135,800 | +0.42(+0.82%) |
May 08, 2007 | 51.25 | 51.63 | 51.20 | 51.50 | 954,200 | +0.13(+0.25%) |
May 07, 2007 | 51.72 | 51.89 | 51.25 | 51.37 | 1,181,344 | +0.05(+0.10%) |
May 04, 2007 | 51.78 | 51.78 | 51.08 | 51.32 | 1,033,100 | -0.21(-0.41%) |
May 03, 2007 | 51.12 | 51.56 | 50.77 | 51.53 | 1,289,100 | +0.38(+0.74%) |
May 02, 2007 | 50.38 | 51.23 | 50.16 | 51.15 | 1,465,876 | +0.84(+1.67%) |
May 01, 2007 | 50.12 | 50.37 | 49.95 | 50.31 | 1,625,900 | +0.32(+0.64%) |
Apr 30, 2007 | 50.64 | 50.68 | 49.98 | 49.99 | 1,686,040 | -0.34(-0.68%) |
Apr 27, 2007 | 50.70 | 50.70 | 49.80 | 50.33 | 2,181,377 | -0.46(-0.91%) |
Apr 26, 2007 | 54.10 | 54.10 | 50.52 | 50.79 | 2,885,891 | -1.53(-2.92%) |
Apr 25, 2007 | 54.99 | 56.43 | 51.55 | 52.32 | 5,092,202 | -4.04(-7.17%) |
Apr 24, 2007 | 54.99 | 56.56 | 54.86 | 56.36 | 2,597,600 | +1.33(+2.42%) |
Apr 23, 2007 | 54.94 | 55.09 | 54.59 | 55.03 | 816,100 | +0.27(+0.49%) |
Apr 20, 2007 | 54.76 | 55.03 | 54.34 | 54.76 | 1,046,400 | +0.30(+0.55%) |
Apr 19, 2007 | 54.59 | 54.65 | 54.07 | 54.46 | 850,600 | -0.39(-0.71%) |
Apr 18, 2007 | 54.51 | 55.15 | 54.32 | 54.85 | 950,900 | +0.04(+0.07%) |
Apr 17, 2007 | 54.75 | 54.89 | 54.40 | 54.81 | 608,200 | +0.13(+0.24%) |
Apr 16, 2007 | 54.50 | 54.82 | 54.35 | 54.68 | 791,000 | +0.33(+0.61%) |
Apr 13, 2007 | 53.75 | 54.42 | 53.73 | 54.35 | 852,274 | +0.60(+1.12%) |
Apr 12, 2007 | 53.55 | 53.79 | 53.25 | 53.75 | 1,084,100 | +0.13(+0.24%) |
Apr 11, 2007 | 53.89 | 54.04 | 53.62 | 53.62 | 846,489 | -0.27(-0.50%) |
Apr 10, 2007 | 53.62 | 53.96 | 53.40 | 53.89 | 854,300 | +0.14(+0.26%) |
Apr 09, 2007 | 54.02 | 54.20 | 53.34 | 53.75 | 946,500 | -0.26(-0.48%) |
Apr 05, 2007 | 53.83 | 54.18 | 53.58 | 54.01 | 578,956 | +0.27(+0.50%) |
Apr 04, 2007 | 54.06 | 54.06 | 53.38 | 53.74 | 661,700 | -0.23(-0.43%) |
Apr 03, 2007 | 53.48 | 54.24 | 53.38 | 53.97 | 1,111,100 | +0.69(+1.30%) |