Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 53.77 | 54.02 | 52.64 | 53.07 | 2,099,192 | -0.70(-1.31%) |
Jun 28, 2007 | 53.52 | 54.03 | 53.18 | 53.77 | 1,653,956 | +0.26(+0.48%) |
Jun 27, 2007 | 52.31 | 53.56 | 52.31 | 53.52 | 2,376,650 | +1.00(+1.90%) |
Jun 26, 2007 | 52.48 | 52.78 | 52.16 | 52.52 | 1,944,899 | +0.47(+0.91%) |
Jun 25, 2007 | 51.70 | 52.80 | 51.64 | 52.05 | 2,315,854 | +0.35(+0.67%) |
Jun 22, 2007 | 52.24 | 52.41 | 51.51 | 51.70 | 1,898,151 | -0.79(-1.51%) |
Jun 21, 2007 | 52.08 | 52.79 | 51.63 | 52.49 | 2,758,954 | +0.42(+0.80%) |
Jun 20, 2007 | 53.66 | 53.84 | 52.08 | 52.08 | 2,805,591 | -1.55(-2.89%) |
Jun 19, 2007 | 53.37 | 53.64 | 52.58 | 53.62 | 2,177,968 | +0.35(+0.65%) |
Jun 18, 2007 | 53.90 | 53.98 | 53.20 | 53.28 | 1,774,087 | -0.79(-1.46%) |
Jun 15, 2007 | 54.77 | 54.89 | 53.89 | 54.07 | 2,292,929 | -0.25(-0.46%) |
Jun 14, 2007 | 54.88 | 55.33 | 54.25 | 54.32 | 1,836,456 | -0.26(-0.47%) |
Jun 13, 2007 | 54.57 | 54.61 | 53.85 | 54.58 | 2,275,848 | +0.16(+0.29%) |
Jun 12, 2007 | 54.69 | 55.23 | 54.37 | 54.42 | 1,526,072 | -0.33(-0.60%) |
Jun 11, 2007 | 55.04 | 55.06 | 54.47 | 54.74 | 1,617,209 | -0.32(-0.58%) |
Jun 08, 2007 | 54.44 | 55.08 | 54.26 | 55.06 | 1,357,706 | +0.70(+1.29%) |
Jun 07, 2007 | 55.15 | 55.55 | 54.36 | 54.36 | 1,617,097 | -0.86(-1.56%) |
Jun 06, 2007 | 55.37 | 55.58 | 54.94 | 55.23 | 1,614,625 | -0.14(-0.26%) |
Jun 05, 2007 | 56.33 | 56.45 | 55.12 | 55.37 | 2,115,824 | -1.25(-2.20%) |
Jun 04, 2007 | 56.66 | 56.86 | 56.32 | 56.61 | 1,266,370 | -0.08(-0.14%) |
Jun 01, 2007 | 56.20 | 56.72 | 56.11 | 56.69 | 1,736,328 | +0.52(+0.92%) |
May 31, 2007 | 56.03 | 56.41 | 55.96 | 56.18 | 2,348,555 | +0.22(+0.40%) |
May 30, 2007 | 55.63 | 55.98 | 55.33 | 55.95 | 1,806,564 | +0.29(+0.53%) |
May 29, 2007 | 55.45 | 55.87 | 55.34 | 55.66 | 1,621,367 | +0.17(+0.30%) |
May 25, 2007 | 55.65 | 55.88 | 55.39 | 55.49 | 1,507,305 | -0.15(-0.27%) |
May 24, 2007 | 55.71 | 56.01 | 55.39 | 55.64 | 2,394,405 | -0.29(-0.53%) |
May 23, 2007 | 55.46 | 56.01 | 55.16 | 55.94 | 1,889,498 | +0.58(+1.04%) |
May 22, 2007 | 55.35 | 55.59 | 55.17 | 55.36 | 1,634,852 | -0.20(-0.37%) |
May 21, 2007 | 54.99 | 55.63 | 54.98 | 55.56 | 2,268,769 | +0.46(+0.84%) |
May 18, 2007 | 54.83 | 55.14 | 54.56 | 55.10 | 1,973,668 | +0.42(+0.76%) |
May 17, 2007 | 54.16 | 54.81 | 54.00 | 54.68 | 2,005,358 | +0.39(+0.72%) |
May 16, 2007 | 53.93 | 54.58 | 53.91 | 54.29 | 2,053,275 | +0.44(+0.83%) |
May 15, 2007 | 53.89 | 54.36 | 53.69 | 53.85 | 2,039,857 | -0.14(-0.26%) |
May 14, 2007 | 53.20 | 54.04 | 53.17 | 53.99 | 2,537,910 | +0.88(+1.66%) |
May 11, 2007 | 52.66 | 53.28 | 52.66 | 53.11 | 2,139,198 | +0.60(+1.14%) |
May 10, 2007 | 52.94 | 53.12 | 52.39 | 52.51 | 3,837,961 | -0.69(-1.29%) |
May 09, 2007 | 53.75 | 53.96 | 53.03 | 53.20 | 3,236,105 | -0.73(-1.35%) |
May 08, 2007 | 54.33 | 54.48 | 52.72 | 53.93 | 4,272,784 | +0.74(+1.39%) |
May 07, 2007 | 53.39 | 53.41 | 52.66 | 53.19 | 1,652,792 | -0.20(-0.38%) |
May 04, 2007 | 53.17 | 53.51 | 52.93 | 53.39 | 1,754,474 | +0.53(+0.99%) |
May 03, 2007 | 53.11 | 53.35 | 52.66 | 52.87 | 1,424,259 | +0.00(+0.00%) |
May 02, 2007 | 52.61 | 53.12 | 52.51 | 52.87 | 1,120,955 | +0.26(+0.49%) |
May 01, 2007 | 52.55 | 52.75 | 52.16 | 52.61 | 1,224,030 | +0.26(+0.49%) |
Apr 30, 2007 | 52.01 | 52.69 | 51.84 | 52.35 | 2,129,937 | +0.52(+1.01%) |
Apr 27, 2007 | 52.50 | 52.65 | 51.36 | 51.83 | 3,052,931 | -0.66(-1.25%) |
Apr 26, 2007 | 53.95 | 54.28 | 51.60 | 52.48 | 4,966,366 | -1.47(-2.72%) |
Apr 25, 2007 | 54.16 | 54.24 | 53.21 | 53.95 | 1,979,455 | -0.12(-0.23%) |
Apr 24, 2007 | 53.73 | 54.19 | 53.20 | 54.08 | 2,160,842 | +0.26(+0.48%) |
Apr 23, 2007 | 53.61 | 54.01 | 53.45 | 53.82 | 881,143 | +0.23(+0.43%) |
Apr 20, 2007 | 53.80 | 53.81 | 53.39 | 53.59 | 1,846,494 | +0.16(+0.30%) |
Apr 19, 2007 | 53.83 | 53.83 | 52.77 | 53.43 | 2,167,405 | +0.02(+0.03%) |
Apr 18, 2007 | 52.80 | 53.55 | 52.68 | 53.41 | 2,248,675 | +0.35(+0.65%) |
Apr 17, 2007 | 53.31 | 53.33 | 52.83 | 53.06 | 1,240,074 | -0.25(-0.47%) |
Apr 16, 2007 | 53.29 | 53.37 | 53.03 | 53.31 | 1,264,516 | +0.30(+0.57%) |
Apr 13, 2007 | 52.72 | 53.17 | 52.59 | 53.01 | 1,276,596 | +0.50(+0.95%) |
Apr 12, 2007 | 51.91 | 52.64 | 51.91 | 52.51 | 1,276,939 | +0.25(+0.48%) |
Apr 11, 2007 | 51.99 | 52.60 | 51.99 | 52.26 | 1,270,359 | +0.22(+0.43%) |
Apr 10, 2007 | 52.05 | 52.42 | 51.88 | 52.04 | 1,109,942 | -0.07(-0.14%) |
Apr 09, 2007 | 52.30 | 52.36 | 51.80 | 52.11 | 1,632,632 | -0.32(-0.61%) |
Apr 05, 2007 | 52.44 | 52.70 | 52.22 | 52.43 | 1,426,057 | +0.40(+0.77%) |
Apr 04, 2007 | 52.35 | 52.72 | 51.94 | 52.03 | 1,769,929 | -0.52(-1.00%) |
Apr 03, 2007 | 52.56 | 52.77 | 52.22 | 52.56 | 1,934,561 | +0.05(+0.10%) |