Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.20 | 51.70 | 51.10 | 51.37 | 2,013,300 | +0.89(+1.76%) |
Jun 28, 2007 | 50.67 | 50.87 | 50.44 | 50.48 | 1,419,600 | -0.68(-1.33%) |
Jun 27, 2007 | 50.96 | 51.42 | 50.88 | 51.16 | 2,626,100 | -0.14(-0.27%) |
Jun 26, 2007 | 51.96 | 52.00 | 51.21 | 51.30 | 686,700 | -0.68(-1.31%) |
Jun 25, 2007 | 52.29 | 52.55 | 51.83 | 51.98 | 520,500 | -0.43(-0.82%) |
Jun 22, 2007 | 52.60 | 53.10 | 52.35 | 52.41 | 899,200 | -0.69(-1.30%) |
Jun 21, 2007 | 52.88 | 53.26 | 52.50 | 53.10 | 844,800 | -0.08(-0.15%) |
Jun 20, 2007 | 53.70 | 53.78 | 52.98 | 53.18 | 525,700 | -1.00(-1.85%) |
Jun 19, 2007 | 54.15 | 54.35 | 53.94 | 54.18 | 726,100 | +0.03(+0.06%) |
Jun 18, 2007 | 54.41 | 54.44 | 53.75 | 54.15 | 967,300 | -0.38(-0.70%) |
Jun 15, 2007 | 54.90 | 55.12 | 54.42 | 54.53 | 820,400 | +0.03(+0.06%) |
Jun 14, 2007 | 54.30 | 54.69 | 54.21 | 54.50 | 452,100 | -0.60(-1.09%) |
Jun 13, 2007 | 54.39 | 55.13 | 54.39 | 55.10 | 738,100 | +1.50(+2.80%) |
Jun 12, 2007 | 53.81 | 54.30 | 53.55 | 53.60 | 422,700 | -1.29(-2.35%) |
Jun 11, 2007 | 54.50 | 55.37 | 54.50 | 54.89 | 634,600 | +0.19(+0.35%) |
Jun 08, 2007 | 54.13 | 54.80 | 53.87 | 54.70 | 393,125 | -0.06(-0.11%) |
Jun 07, 2007 | 55.70 | 55.81 | 54.67 | 54.76 | 980,834 | -0.92(-1.65%) |
Jun 06, 2007 | 56.10 | 56.32 | 55.48 | 55.68 | 1,087,200 | -0.28(-0.50%) |
Jun 05, 2007 | 56.47 | 56.47 | 55.70 | 55.96 | 461,400 | -0.74(-1.31%) |
Jun 04, 2007 | 56.82 | 56.93 | 56.31 | 56.70 | 394,775 | -0.39(-0.68%) |
Jun 01, 2007 | 57.20 | 57.33 | 56.90 | 57.09 | 398,800 | -0.61(-1.06%) |
May 31, 2007 | 57.70 | 57.92 | 57.51 | 57.70 | 568,400 | +0.47(+0.82%) |
May 30, 2007 | 56.62 | 57.41 | 56.51 | 57.23 | 690,200 | +0.52(+0.92%) |
May 29, 2007 | 56.89 | 57.00 | 56.41 | 56.71 | 789,900 | -0.04(-0.07%) |
May 25, 2007 | 56.75 | 57.03 | 56.42 | 56.75 | 773,000 | +0.23(+0.41%) |
May 24, 2007 | 57.40 | 57.56 | 56.25 | 56.52 | 1,059,400 | -1.54(-2.65%) |
May 23, 2007 | 58.75 | 59.04 | 58.06 | 58.06 | 777,909 | -1.40(-2.35%) |
May 22, 2007 | 58.74 | 59.84 | 58.80 | 59.46 | 1,189,800 | +2.08(+3.62%) |
May 21, 2007 | 56.99 | 57.80 | 56.92 | 57.38 | 1,448,900 | +1.82(+3.28%) |
May 18, 2007 | 55.27 | 55.82 | 55.27 | 55.56 | 723,000 | +0.51(+0.93%) |
May 17, 2007 | 54.87 | 55.19 | 54.52 | 55.05 | 1,069,200 | -0.80(-1.43%) |
May 16, 2007 | 54.91 | 56.09 | 54.60 | 55.85 | 1,969,955 | +3.15(+5.98%) |
May 15, 2007 | 54.61 | 53.17 | 52.51 | 52.70 | 968,303 | -1.41(-2.61%) |
May 14, 2007 | 54.19 | 54.39 | 53.87 | 54.11 | 293,425 | +0.05(+0.09%) |
May 11, 2007 | 53.82 | 54.19 | 53.54 | 54.06 | 375,000 | +0.22(+0.41%) |
May 10, 2007 | 54.39 | 54.58 | 53.60 | 53.84 | 657,900 | -1.79(-3.22%) |
May 09, 2007 | 55.42 | 55.73 | 55.23 | 55.63 | 528,200 | +1.17(+2.15%) |
May 08, 2007 | 54.36 | 54.51 | 54.09 | 54.46 | 364,600 | +0.05(+0.09%) |
May 07, 2007 | 54.45 | 54.54 | 53.79 | 54.41 | 454,006 | +0.46(+0.85%) |
May 04, 2007 | 53.88 | 54.16 | 53.75 | 53.95 | 657,900 | +0.29(+0.54%) |
May 03, 2007 | 53.55 | 53.75 | 53.12 | 53.66 | 286,700 | -0.04(-0.07%) |
May 02, 2007 | 53.38 | 53.87 | 53.17 | 53.70 | 371,200 | +0.87(+1.65%) |
May 01, 2007 | 52.94 | 53.03 | 52.52 | 52.83 | 509,700 | -0.43(-0.81%) |
Apr 30, 2007 | 53.37 | 53.83 | 53.25 | 53.26 | 378,533 | -0.22(-0.41%) |
Apr 27, 2007 | 53.56 | 53.90 | 53.17 | 53.48 | 536,100 | -0.72(-1.33%) |
Apr 26, 2007 | 54.21 | 54.40 | 54.08 | 54.20 | 962,780 | -1.02(-1.85%) |
Apr 25, 2007 | 54.19 | 55.37 | 54.09 | 55.22 | 1,449,282 | +0.72(+1.32%) |
Apr 24, 2007 | 54.86 | 54.88 | 54.41 | 54.50 | 781,100 | -0.27(-0.49%) |
Apr 23, 2007 | 54.50 | 54.79 | 54.32 | 54.77 | 857,600 | +0.10(+0.18%) |
Apr 20, 2007 | 54.76 | 54.86 | 54.40 | 54.67 | 615,000 | +0.28(+0.51%) |
Apr 19, 2007 | 54.30 | 54.81 | 54.20 | 54.39 | 522,200 | -0.82(-1.49%) |
Apr 18, 2007 | 55.20 | 55.35 | 55.01 | 55.21 | 831,000 | +0.01(+0.02%) |
Apr 17, 2007 | 55.05 | 55.26 | 54.90 | 55.20 | 442,800 | -0.26(-0.47%) |
Apr 16, 2007 | 54.75 | 55.54 | 54.75 | 55.46 | 1,052,800 | +0.51(+0.93%) |
Apr 13, 2007 | 54.90 | 54.95 | 54.43 | 54.95 | 910,700 | +0.41(+0.75%) |
Apr 12, 2007 | 53.20 | 54.80 | 53.05 | 54.54 | 1,782,000 | +1.18(+2.21%) |
Apr 11, 2007 | 53.82 | 53.88 | 53.13 | 53.36 | 639,200 | -0.65(-1.20%) |
Apr 10, 2007 | 53.74 | 54.18 | 53.68 | 54.01 | 882,200 | +0.76(+1.43%) |
Apr 09, 2007 | 53.62 | 53.76 | 53.14 | 53.25 | 1,293,700 | +1.13(+2.17%) |
Apr 05, 2007 | 52.00 | 52.25 | 51.91 | 52.12 | 642,700 | +0.34(+0.66%) |
Apr 04, 2007 | 51.80 | 51.82 | 51.51 | 51.78 | 577,600 | +0.69(+1.35%) |
Apr 03, 2007 | 50.85 | 51.25 | 50.59 | 51.09 | 933,700 | +1.24(+2.49%) |