Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 54.43 | 54.70 | 53.77 | 54.28 | 873,400 | -0.35(-0.64%) |
Jun 28, 2007 | 54.18 | 54.97 | 54.07 | 54.63 | 777,295 | +0.22(+0.40%) |
Jun 27, 2007 | 53.00 | 54.65 | 52.59 | 54.41 | 1,619,800 | +1.31(+2.47%) |
Jun 26, 2007 | 53.57 | 53.67 | 52.77 | 53.10 | 1,238,500 | -0.46(-0.86%) |
Jun 25, 2007 | 53.85 | 53.90 | 53.33 | 53.56 | 1,053,005 | -0.24(-0.45%) |
Jun 22, 2007 | 54.73 | 54.82 | 53.61 | 53.80 | 1,511,700 | -1.03(-1.88%) |
Jun 21, 2007 | 54.92 | 55.11 | 54.49 | 54.83 | 788,800 | -0.10(-0.18%) |
Jun 20, 2007 | 55.09 | 55.30 | 54.74 | 54.93 | 963,300 | -0.16(-0.29%) |
Jun 19, 2007 | 54.16 | 55.37 | 53.94 | 55.09 | 1,506,500 | +0.91(+1.68%) |
Jun 18, 2007 | 54.50 | 54.56 | 53.98 | 54.18 | 893,900 | +0.17(+0.31%) |
Jun 15, 2007 | 54.55 | 54.88 | 53.98 | 54.01 | 1,229,300 | -0.27(-0.50%) |
Jun 14, 2007 | 54.40 | 54.45 | 53.89 | 54.28 | 1,356,300 | -0.21(-0.39%) |
Jun 13, 2007 | 53.30 | 54.49 | 53.29 | 54.49 | 1,378,500 | +1.57(+2.97%) |
Jun 12, 2007 | 52.42 | 53.57 | 52.13 | 52.92 | 1,525,500 | +0.38(+0.72%) |
Jun 11, 2007 | 52.24 | 52.82 | 51.80 | 52.54 | 696,200 | +0.30(+0.57%) |
Jun 08, 2007 | 51.46 | 52.30 | 51.45 | 52.24 | 2,254,000 | -0.44(-0.84%) |
Jun 07, 2007 | 53.17 | 53.23 | 52.67 | 52.68 | 1,170,706 | -0.49(-0.92%) |
Jun 06, 2007 | 53.37 | 53.37 | 52.95 | 53.17 | 1,057,300 | -0.20(-0.37%) |
Jun 05, 2007 | 53.49 | 53.42 | 52.83 | 53.37 | 602,500 | -0.12(-0.22%) |
Jun 04, 2007 | 53.68 | 53.95 | 53.26 | 53.49 | 1,209,800 | -0.42(-0.78%) |
Jun 01, 2007 | 53.96 | 54.10 | 53.75 | 53.91 | 1,366,500 | -0.01(-0.02%) |
May 31, 2007 | 52.21 | 54.30 | 52.14 | 53.92 | 2,694,246 | +1.78(+3.41%) |
May 30, 2007 | 50.27 | 52.14 | 49.89 | 52.14 | 1,826,800 | +1.87(+3.72%) |
May 29, 2007 | 50.17 | 50.34 | 49.90 | 50.27 | 788,600 | +0.14(+0.28%) |
May 25, 2007 | 50.05 | 50.36 | 49.89 | 50.13 | 563,900 | +0.03(+0.06%) |
May 24, 2007 | 50.23 | 50.60 | 49.86 | 50.10 | 1,291,600 | -0.12(-0.24%) |
May 23, 2007 | 50.46 | 50.53 | 49.98 | 50.22 | 1,818,000 | -0.58(-1.14%) |
May 22, 2007 | 50.81 | 50.96 | 50.03 | 50.80 | 1,354,600 | -0.22(-0.43%) |
May 21, 2007 | 50.78 | 51.02 | 50.72 | 51.02 | 1,124,030 | +0.14(+0.28%) |
May 18, 2007 | 50.36 | 50.91 | 50.16 | 50.88 | 961,689 | +0.62(+1.23%) |
May 17, 2007 | 50.31 | 50.64 | 50.24 | 50.26 | 785,900 | +0.14(+0.28%) |
May 16, 2007 | 50.29 | 50.29 | 49.84 | 50.12 | 594,400 | -0.17(-0.34%) |
May 15, 2007 | 50.20 | 50.63 | 50.06 | 50.29 | 1,520,700 | +0.11(+0.22%) |
May 14, 2007 | 50.60 | 50.94 | 49.94 | 50.18 | 715,800 | -0.42(-0.83%) |
May 11, 2007 | 50.31 | 50.91 | 50.27 | 50.60 | 1,340,400 | +0.36(+0.72%) |
May 10, 2007 | 50.48 | 50.66 | 50.10 | 50.24 | 999,400 | -0.24(-0.48%) |
May 09, 2007 | 50.22 | 50.58 | 50.03 | 50.48 | 795,840 | +0.26(+0.52%) |
May 08, 2007 | 50.44 | 50.58 | 49.78 | 50.22 | 912,920 | -0.42(-0.83%) |
May 07, 2007 | 50.86 | 51.19 | 50.55 | 50.64 | 526,200 | -0.25(-0.49%) |
May 04, 2007 | 50.86 | 51.02 | 50.11 | 50.89 | 2,097,220 | +0.06(+0.12%) |
May 03, 2007 | 50.50 | 50.95 | 50.06 | 50.83 | 962,800 | +0.56(+1.11%) |
May 02, 2007 | 50.56 | 50.85 | 50.22 | 50.27 | 641,900 | -0.34(-0.67%) |
May 01, 2007 | 50.70 | 51.01 | 50.30 | 50.61 | 704,404 | +0.08(+0.16%) |
Apr 30, 2007 | 51.15 | 51.21 | 50.49 | 50.53 | 2,218,976 | -0.60(-1.17%) |
Apr 27, 2007 | 51.66 | 51.66 | 50.50 | 51.13 | 1,353,566 | +0.34(+0.67%) |
Apr 26, 2007 | 49.57 | 51.90 | 49.38 | 50.79 | 3,184,689 | +2.22(+4.57%) |
Apr 25, 2007 | 48.73 | 48.89 | 47.82 | 48.57 | 1,286,300 | +0.04(+0.08%) |
Apr 24, 2007 | 48.93 | 48.98 | 48.27 | 48.53 | 714,100 | -0.41(-0.84%) |
Apr 23, 2007 | 48.75 | 49.34 | 48.68 | 48.94 | 619,600 | +0.09(+0.18%) |
Apr 20, 2007 | 49.20 | 49.34 | 48.61 | 48.85 | 926,000 | +0.15(+0.31%) |
Apr 19, 2007 | 49.76 | 49.76 | 48.55 | 48.70 | 593,800 | -0.20(-0.41%) |
Apr 18, 2007 | 48.42 | 48.93 | 48.31 | 48.90 | 595,900 | +0.39(+0.80%) |
Apr 17, 2007 | 47.96 | 48.71 | 47.86 | 48.51 | 527,343 | +0.47(+0.98%) |
Apr 16, 2007 | 47.86 | 48.20 | 47.83 | 48.04 | 560,368 | +0.23(+0.48%) |
Apr 13, 2007 | 47.52 | 47.92 | 47.49 | 47.81 | 827,300 | +0.16(+0.34%) |
Apr 12, 2007 | 47.57 | 47.77 | 47.06 | 47.65 | 1,232,300 | -0.19(-0.40%) |
Apr 11, 2007 | 47.90 | 48.36 | 47.76 | 47.84 | 1,657,200 | -0.16(-0.33%) |
Apr 10, 2007 | 47.52 | 48.00 | 47.47 | 48.00 | 511,508 | +0.29(+0.61%) |
Apr 09, 2007 | 47.87 | 47.97 | 47.37 | 47.71 | 572,400 | -0.17(-0.36%) |
Apr 05, 2007 | 47.60 | 47.94 | 47.53 | 47.88 | 717,400 | +0.23(+0.48%) |
Apr 04, 2007 | 47.46 | 47.73 | 47.40 | 47.65 | 819,500 | +0.19(+0.40%) |
Apr 03, 2007 | 47.40 | 47.95 | 47.25 | 47.46 | 1,030,500 | +0.11(+0.23%) |