Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 52.85 | 53.10 | 52.24 | 52.31 | 957,800 | -0.49(-0.93%) |
Jun 28, 2007 | 52.80 | 52.99 | 52.62 | 52.80 | 475,000 | -0.10(-0.19%) |
Jun 27, 2007 | 52.30 | 52.99 | 52.30 | 52.90 | 1,074,900 | +0.53(+1.01%) |
Jun 26, 2007 | 52.45 | 52.79 | 52.31 | 52.37 | 714,600 | -0.03(-0.06%) |
Jun 25, 2007 | 52.57 | 52.96 | 52.24 | 52.40 | 979,600 | -0.17(-0.32%) |
Jun 22, 2007 | 53.00 | 53.28 | 52.55 | 52.57 | 1,095,100 | -0.43(-0.81%) |
Jun 21, 2007 | 53.09 | 53.71 | 52.94 | 53.00 | 668,300 | -0.15(-0.28%) |
Jun 20, 2007 | 53.20 | 53.33 | 52.95 | 53.15 | 770,600 | -0.07(-0.13%) |
Jun 19, 2007 | 53.25 | 53.60 | 53.20 | 53.22 | 1,283,800 | -0.53(-0.99%) |
Jun 18, 2007 | 54.02 | 54.15 | 53.31 | 53.75 | 4,196,900 | +4.15(+8.37%) |
Jun 15, 2007 | 50.40 | 50.50 | 49.47 | 49.60 | 502,800 | -0.10(-0.20%) |
Jun 14, 2007 | 49.57 | 49.87 | 49.29 | 49.70 | 334,900 | +0.38(+0.77%) |
Jun 13, 2007 | 49.45 | 49.74 | 48.89 | 49.32 | 374,300 | +0.32(+0.65%) |
Jun 12, 2007 | 50.27 | 50.50 | 48.52 | 49.00 | 747,500 | -1.47(-2.91%) |
Jun 11, 2007 | 50.75 | 50.85 | 50.15 | 50.47 | 323,700 | -0.28(-0.55%) |
Jun 08, 2007 | 51.10 | 51.10 | 50.44 | 50.75 | 930,760 | -0.45(-0.88%) |
Jun 07, 2007 | 51.93 | 52.15 | 51.04 | 51.20 | 377,900 | -0.86(-1.65%) |
Jun 06, 2007 | 51.78 | 52.39 | 51.51 | 52.06 | 375,900 | +0.06(+0.12%) |
Jun 05, 2007 | 53.00 | 53.09 | 51.65 | 52.00 | 1,067,600 | -1.21(-2.27%) |
Jun 04, 2007 | 52.65 | 53.40 | 52.54 | 53.21 | 298,000 | +0.34(+0.64%) |
Jun 01, 2007 | 52.35 | 53.18 | 52.00 | 52.87 | 859,800 | +0.52(+0.99%) |
May 31, 2007 | 53.25 | 53.85 | 51.30 | 52.35 | 5,395,940 | +0.05(+0.10%) |
May 30, 2007 | 51.58 | 52.40 | 51.30 | 52.30 | 331,325 | +0.52(+1.00%) |
May 29, 2007 | 51.59 | 51.80 | 51.19 | 51.78 | 155,000 | +0.28(+0.54%) |
May 25, 2007 | 51.63 | 51.94 | 51.03 | 51.50 | 194,600 | -0.04(-0.08%) |
May 24, 2007 | 51.90 | 53.43 | 51.13 | 51.54 | 782,520 | -0.36(-0.69%) |
May 23, 2007 | 51.76 | 52.40 | 51.50 | 51.90 | 340,800 | +0.42(+0.82%) |
May 22, 2007 | 51.40 | 51.49 | 50.90 | 51.48 | 257,900 | +0.01(+0.02%) |
May 21, 2007 | 51.00 | 51.50 | 50.26 | 51.47 | 1,596,500 | +1.60(+3.21%) |
May 18, 2007 | 49.15 | 49.90 | 49.00 | 49.87 | 497,523 | +0.87(+1.78%) |
May 17, 2007 | 48.33 | 49.63 | 48.30 | 49.00 | 874,400 | +0.30(+0.62%) |
May 16, 2007 | 49.21 | 49.24 | 48.56 | 48.70 | 972,100 | -0.38(-0.77%) |
May 15, 2007 | 49.40 | 49.50 | 49.00 | 49.08 | 364,100 | -0.22(-0.45%) |
May 14, 2007 | 49.70 | 49.85 | 49.09 | 49.30 | 595,910 | -0.35(-0.70%) |
May 11, 2007 | 49.50 | 50.35 | 49.59 | 49.65 | 1,615,900 | -0.68(-1.35%) |
May 10, 2007 | 50.73 | 50.90 | 50.11 | 50.33 | 452,300 | -0.40(-0.79%) |
May 09, 2007 | 50.75 | 51.36 | 50.60 | 50.73 | 273,700 | -0.09(-0.18%) |
May 08, 2007 | 50.73 | 50.90 | 50.50 | 50.82 | 192,100 | +0.09(+0.18%) |
May 07, 2007 | 51.03 | 51.20 | 50.54 | 50.73 | 204,332 | -0.30(-0.59%) |
May 04, 2007 | 50.65 | 51.07 | 50.30 | 51.03 | 361,500 | +0.44(+0.87%) |
May 03, 2007 | 50.97 | 51.30 | 50.43 | 50.59 | 424,200 | -0.47(-0.92%) |
May 02, 2007 | 50.20 | 51.21 | 50.05 | 51.06 | 704,900 | +0.69(+1.37%) |
May 01, 2007 | 50.75 | 50.90 | 50.26 | 50.37 | 493,700 | -0.31(-0.61%) |
Apr 30, 2007 | 50.69 | 50.88 | 50.51 | 50.68 | 708,800 | -0.07(-0.14%) |
Apr 27, 2007 | 50.50 | 51.13 | 50.31 | 50.75 | 885,600 | -0.04(-0.08%) |
Apr 26, 2007 | 50.88 | 51.08 | 50.72 | 50.79 | 590,600 | -0.09(-0.18%) |
Apr 25, 2007 | 50.95 | 50.99 | 50.59 | 50.88 | 748,500 | +0.05(+0.10%) |
Apr 24, 2007 | 49.90 | 51.00 | 49.90 | 50.83 | 913,200 | +0.27(+0.53%) |
Apr 23, 2007 | 50.48 | 51.04 | 49.49 | 50.56 | 2,005,100 | +0.58(+1.16%) |
Apr 20, 2007 | 48.85 | 50.03 | 48.55 | 49.98 | 6,336,124 | +6.57(+15.13%) |
Apr 19, 2007 | 43.66 | 43.80 | 43.25 | 43.41 | 459,100 | -0.50(-1.14%) |
Apr 18, 2007 | 43.53 | 43.96 | 43.02 | 43.91 | 404,514 | +0.37(+0.85%) |
Apr 17, 2007 | 42.35 | 44.18 | 42.25 | 43.54 | 1,799,100 | +2.66(+6.51%) |
Apr 16, 2007 | 41.35 | 41.56 | 40.80 | 40.88 | 430,600 | -0.22(-0.54%) |
Apr 13, 2007 | 41.36 | 41.48 | 40.66 | 41.10 | 595,600 | -0.16(-0.39%) |
Apr 12, 2007 | 41.95 | 41.95 | 41.18 | 41.26 | 622,400 | -0.74(-1.76%) |
Apr 11, 2007 | 42.23 | 42.40 | 41.65 | 42.00 | 207,400 | -0.15(-0.36%) |
Apr 10, 2007 | 42.26 | 42.83 | 42.06 | 42.15 | 221,800 | -0.20(-0.47%) |
Apr 09, 2007 | 41.32 | 43.28 | 41.24 | 42.35 | 1,006,400 | +1.01(+2.44%) |
Apr 05, 2007 | 41.16 | 41.51 | 41.14 | 41.34 | 159,500 | +0.14(+0.34%) |
Apr 04, 2007 | 41.50 | 41.50 | 40.77 | 41.20 | 248,100 | -0.30(-0.72%) |
Apr 03, 2007 | 41.80 | 42.19 | 41.16 | 41.50 | 378,300 | -0.15(-0.36%) |