Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.71 | 47.28 | 45.76 | 46.11 | 1,911,700 | -0.06(-0.13%) |
Jun 28, 2007 | 46.02 | 47.29 | 46.02 | 46.17 | 2,971,833 | +0.34(+0.74%) |
Jun 27, 2007 | 45.50 | 45.91 | 44.34 | 45.83 | 3,995,519 | -0.05(-0.11%) |
Jun 26, 2007 | 47.18 | 47.35 | 45.50 | 45.88 | 2,756,300 | -1.28(-2.71%) |
Jun 25, 2007 | 47.68 | 48.04 | 46.77 | 47.16 | 1,797,575 | -0.47(-0.99%) |
Jun 22, 2007 | 48.08 | 48.59 | 47.42 | 47.63 | 1,856,752 | -0.66(-1.37%) |
Jun 21, 2007 | 47.31 | 48.88 | 47.56 | 48.29 | 1,961,642 | +0.98(+2.07%) |
Jun 20, 2007 | 49.36 | 49.85 | 47.21 | 47.31 | 2,182,600 | -1.37(-2.81%) |
Jun 19, 2007 | 49.01 | 49.61 | 48.51 | 48.68 | 2,037,200 | +0.38(+0.79%) |
Jun 18, 2007 | 48.33 | 48.79 | 47.57 | 48.30 | 2,541,400 | +0.35(+0.73%) |
Jun 15, 2007 | 48.73 | 49.12 | 47.70 | 47.95 | 1,556,200 | -0.13(-0.27%) |
Jun 14, 2007 | 46.95 | 48.38 | 46.88 | 48.08 | 1,747,700 | +1.13(+2.41%) |
Jun 13, 2007 | 45.34 | 47.33 | 45.34 | 46.95 | 2,309,700 | +1.82(+4.03%) |
Jun 12, 2007 | 45.56 | 46.08 | 44.95 | 45.13 | 1,652,300 | -1.05(-2.27%) |
Jun 11, 2007 | 45.90 | 46.50 | 45.46 | 46.18 | 1,411,240 | +0.18(+0.39%) |
Jun 08, 2007 | 45.32 | 46.07 | 44.23 | 46.00 | 2,577,992 | +0.70(+1.55%) |
Jun 07, 2007 | 47.07 | 47.72 | 45.15 | 45.30 | 2,800,632 | -1.86(-3.94%) |
Jun 06, 2007 | 48.26 | 48.30 | 46.78 | 47.16 | 2,502,800 | -1.33(-2.74%) |
Jun 05, 2007 | 49.20 | 49.50 | 48.32 | 48.49 | 2,479,126 | -1.07(-2.16%) |
Jun 04, 2007 | 48.98 | 49.69 | 48.35 | 49.56 | 1,841,900 | +0.59(+1.20%) |
Jun 01, 2007 | 47.70 | 49.50 | 47.70 | 48.97 | 1,629,502 | +0.38(+0.78%) |
May 31, 2007 | 49.10 | 49.33 | 48.05 | 48.59 | 2,287,400 | -0.25(-0.51%) |
May 30, 2007 | 48.03 | 49.11 | 47.62 | 48.84 | 2,537,865 | +0.81(+1.69%) |
May 29, 2007 | 48.00 | 48.87 | 47.49 | 48.03 | 2,494,300 | +0.03(+0.06%) |
May 25, 2007 | 48.19 | 48.33 | 47.37 | 48.00 | 1,679,314 | +0.97(+2.06%) |
May 24, 2007 | 48.09 | 49.50 | 46.78 | 47.03 | 4,457,778 | -0.30(-0.63%) |
May 23, 2007 | 47.00 | 48.33 | 46.87 | 47.33 | 2,303,811 | +0.71(+1.52%) |
May 22, 2007 | 46.57 | 47.48 | 46.31 | 46.62 | 2,206,852 | +0.06(+0.13%) |
May 21, 2007 | 46.01 | 47.31 | 45.81 | 46.56 | 2,888,500 | +0.55(+1.20%) |
May 18, 2007 | 44.08 | 46.01 | 44.08 | 46.01 | 2,955,700 | +1.52(+3.42%) |
May 17, 2007 | 44.08 | 44.83 | 43.74 | 44.49 | 2,695,059 | +0.41(+0.93%) |
May 16, 2007 | 45.08 | 45.47 | 43.72 | 44.08 | 3,153,900 | -0.98(-2.17%) |
May 15, 2007 | 45.17 | 45.70 | 44.80 | 45.06 | 3,016,270 | -0.09(-0.20%) |
May 14, 2007 | 45.57 | 46.23 | 44.82 | 45.15 | 3,263,513 | -0.42(-0.92%) |
May 11, 2007 | 44.06 | 45.64 | 43.44 | 45.57 | 3,112,839 | +1.90(+4.35%) |
May 10, 2007 | 44.69 | 45.14 | 43.24 | 43.67 | 3,577,511 | -1.21(-2.70%) |
May 09, 2007 | 43.18 | 45.00 | 43.03 | 44.88 | 3,039,000 | +1.78(+4.13%) |
May 08, 2007 | 43.07 | 43.20 | 42.32 | 43.10 | 2,278,200 | -0.31(-0.71%) |
May 07, 2007 | 42.37 | 43.48 | 42.31 | 43.41 | 1,872,700 | +1.04(+2.45%) |
May 04, 2007 | 42.95 | 43.24 | 42.24 | 42.37 | 2,093,358 | -0.44(-1.03%) |
May 03, 2007 | 42.89 | 43.00 | 42.49 | 42.81 | 2,287,005 | -0.08(-0.19%) |
May 02, 2007 | 42.42 | 43.49 | 42.14 | 42.89 | 2,386,627 | +0.86(+2.05%) |
May 01, 2007 | 41.94 | 42.10 | 41.30 | 42.03 | 3,957,670 | +0.16(+0.38%) |
Apr 30, 2007 | 42.12 | 42.96 | 41.78 | 41.87 | 1,858,406 | -0.24(-0.57%) |
Apr 27, 2007 | 42.67 | 42.82 | 41.80 | 42.11 | 1,993,100 | -0.24(-0.57%) |
Apr 26, 2007 | 42.64 | 43.05 | 42.01 | 42.35 | 2,319,821 | -0.68(-1.58%) |
Apr 25, 2007 | 42.42 | 43.49 | 40.96 | 43.03 | 2,642,046 | +0.69(+1.63%) |
Apr 24, 2007 | 42.65 | 42.70 | 41.97 | 42.34 | 2,026,754 | -0.24(-0.56%) |
Apr 23, 2007 | 43.11 | 43.70 | 41.71 | 42.58 | 3,032,327 | +1.02(+2.45%) |
Apr 20, 2007 | 42.09 | 42.55 | 41.16 | 41.56 | 2,339,404 | +0.11(+0.27%) |
Apr 19, 2007 | 41.60 | 41.97 | 40.80 | 41.45 | 1,980,457 | -0.16(-0.38%) |
Apr 18, 2007 | 42.86 | 42.95 | 41.38 | 41.61 | 3,364,912 | -1.67(-3.86%) |
Apr 17, 2007 | 44.30 | 44.30 | 43.04 | 43.28 | 2,385,804 | -1.05(-2.37%) |
Apr 16, 2007 | 43.44 | 44.41 | 42.80 | 44.33 | 2,837,882 | +1.34(+3.12%) |
Apr 13, 2007 | 42.72 | 43.35 | 42.01 | 42.99 | 2,679,808 | +0.46(+1.08%) |
Apr 12, 2007 | 41.12 | 42.63 | 41.11 | 42.53 | 3,365,604 | +1.42(+3.45%) |
Apr 11, 2007 | 42.37 | 42.43 | 40.85 | 41.11 | 3,980,046 | -1.19(-2.81%) |
Apr 10, 2007 | 42.48 | 42.73 | 42.06 | 42.30 | 2,597,900 | -0.18(-0.42%) |
Apr 09, 2007 | 42.57 | 43.48 | 42.10 | 42.48 | 3,702,049 | +0.24(+0.57%) |
Apr 05, 2007 | 42.20 | 43.35 | 42.06 | 42.24 | 5,902,711 | -0.02(-0.05%) |
Apr 04, 2007 | 39.38 | 42.26 | 39.15 | 42.26 | 5,642,600 | +2.93(+7.45%) |
Apr 03, 2007 | 39.47 | 39.49 | 38.37 | 39.33 | 1,908,785 | -0.14(-0.35%) |