Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 49.48 | 49.72 | 49.21 | 49.48 | 16,735,182 | +0.31(+0.64%) |
Jun 28, 2007 | 49.18 | 49.44 | 49.07 | 49.16 | 12,727,904 | +0.09(+0.17%) |
Jun 27, 2007 | 48.56 | 49.10 | 48.53 | 49.08 | 10,112,870 | +0.35(+0.72%) |
Jun 26, 2007 | 49.26 | 49.31 | 48.73 | 48.73 | 13,647,179 | -0.24(-0.50%) |
Jun 25, 2007 | 49.04 | 49.43 | 48.81 | 48.98 | 10,175,693 | -0.01(-0.03%) |
Jun 22, 2007 | 49.50 | 49.52 | 48.88 | 48.99 | 12,446,779 | -0.69(-1.38%) |
Jun 21, 2007 | 49.31 | 49.89 | 49.16 | 49.67 | 8,096,849 | +0.45(+0.91%) |
Jun 20, 2007 | 50.03 | 50.07 | 49.20 | 49.23 | 8,419,259 | -0.59(-1.18%) |
Jun 19, 2007 | 49.69 | 49.88 | 49.61 | 49.81 | 5,807,973 | +0.05(+0.10%) |
Jun 18, 2007 | 49.87 | 49.91 | 49.61 | 49.77 | 7,074,600 | +0.28(+0.56%) |
Jun 15, 2007 | 49.64 | 49.81 | 49.49 | 49.49 | 7,952,375 | +0.40(+0.81%) |
Jun 14, 2007 | 48.81 | 49.16 | 48.77 | 49.09 | 11,605,335 | +0.36(+0.74%) |
Jun 13, 2007 | 48.27 | 48.79 | 48.22 | 48.73 | 13,254,775 | +0.62(+1.30%) |
Jun 12, 2007 | 48.44 | 48.77 | 48.07 | 48.11 | 10,660,466 | -0.78(-1.60%) |
Jun 11, 2007 | 48.69 | 49.09 | 48.60 | 48.89 | 5,830,896 | +0.08(+0.16%) |
Jun 08, 2007 | 48.42 | 48.86 | 48.24 | 48.81 | 8,440,773 | +0.53(+1.09%) |
Jun 07, 2007 | 48.29 | 49.12 | 48.20 | 48.28 | 16,366,895 | -0.84(-1.71%) |
Jun 06, 2007 | 49.65 | 49.68 | 49.05 | 49.12 | 8,902,840 | -0.72(-1.44%) |
Jun 05, 2007 | 50.03 | 50.07 | 49.62 | 49.84 | 6,565,662 | -0.26(-0.51%) |
Jun 04, 2007 | 49.94 | 50.10 | 49.94 | 50.10 | 7,950,089 | +0.13(+0.27%) |
Jun 01, 2007 | 49.84 | 49.99 | 49.81 | 49.96 | 5,564,063 | +0.32(+0.65%) |
May 31, 2007 | 49.56 | 49.70 | 49.50 | 49.64 | 15,211,920 | +0.24(+0.50%) |
May 30, 2007 | 48.76 | 49.39 | 48.74 | 49.39 | 8,569,944 | +0.21(+0.42%) |
May 29, 2007 | 49.32 | 49.42 | 48.97 | 49.18 | 8,702,491 | +0.06(+0.12%) |
May 25, 2007 | 48.98 | 49.12 | 48.88 | 49.12 | 10,142,494 | +0.31(+0.64%) |
May 24, 2007 | 49.30 | 49.40 | 48.67 | 48.81 | 9,899,897 | -0.47(-0.96%) |
May 23, 2007 | 49.52 | 49.61 | 49.21 | 49.28 | 18,093,870 | +0.25(+0.51%) |
May 22, 2007 | 49.24 | 49.28 | 49.03 | 49.03 | 5,885,787 | +0.04(+0.09%) |
May 21, 2007 | 49.10 | 49.18 | 48.97 | 48.99 | 12,492,861 | -0.23(-0.47%) |
May 18, 2007 | 49.09 | 49.31 | 48.99 | 49.22 | 6,232,387 | +0.38(+0.78%) |
May 17, 2007 | 48.80 | 48.96 | 48.67 | 48.84 | 6,314,449 | -0.25(-0.51%) |
May 16, 2007 | 49.08 | 49.13 | 48.75 | 49.09 | 8,811,825 | +0.07(+0.15%) |
May 15, 2007 | 48.83 | 49.34 | 48.78 | 49.02 | 10,460,498 | +0.09(+0.18%) |
May 14, 2007 | 49.43 | 49.43 | 48.72 | 48.93 | 9,244,387 | -0.18(-0.37%) |
May 11, 2007 | 48.60 | 49.15 | 48.60 | 49.12 | 8,555,712 | +0.81(+1.69%) |
May 10, 2007 | 48.88 | 49.00 | 48.18 | 48.30 | 11,606,974 | -0.97(-1.98%) |
May 09, 2007 | 49.05 | 49.31 | 48.97 | 49.28 | 12,599,472 | +0.27(+0.55%) |
May 08, 2007 | 49.04 | 49.04 | 48.74 | 49.01 | 14,500,740 | -0.40(-0.82%) |
May 07, 2007 | 49.42 | 49.50 | 49.37 | 49.41 | 7,586,787 | +0.07(+0.15%) |
May 04, 2007 | 49.13 | 49.35 | 49.13 | 49.34 | 10,455,509 | +0.46(+0.94%) |
May 03, 2007 | 48.83 | 48.88 | 48.64 | 48.88 | 9,011,146 | +0.07(+0.14%) |
May 02, 2007 | 48.58 | 48.85 | 48.52 | 48.81 | 10,392,253 | +0.37(+0.76%) |
May 01, 2007 | 48.61 | 48.64 | 48.17 | 48.44 | 8,733,343 | -0.05(-0.10%) |
Apr 30, 2007 | 48.65 | 48.88 | 48.39 | 48.49 | 10,260,528 | -0.18(-0.36%) |
Apr 27, 2007 | 48.58 | 48.75 | 48.46 | 48.67 | 6,264,842 | -0.10(-0.21%) |
Apr 26, 2007 | 48.98 | 48.98 | 48.55 | 48.77 | 15,604,186 | -0.23(-0.46%) |
Apr 25, 2007 | 48.79 | 49.02 | 48.58 | 49.00 | 10,748,306 | +0.45(+0.93%) |
Apr 24, 2007 | 48.51 | 48.61 | 48.32 | 48.55 | 13,163,918 | -0.03(-0.06%) |
Apr 23, 2007 | 48.76 | 48.81 | 48.54 | 48.58 | 10,202,965 | -0.48(-0.97%) |
Apr 20, 2007 | 48.90 | 49.05 | 48.79 | 49.05 | 10,862,549 | +0.56(+1.15%) |
Apr 19, 2007 | 48.18 | 48.63 | 48.16 | 48.50 | 10,424,683 | -0.18(-0.38%) |
Apr 18, 2007 | 48.58 | 48.84 | 48.51 | 48.68 | 9,464,782 | -0.02(-0.04%) |
Apr 17, 2007 | 48.69 | 48.77 | 48.49 | 48.70 | 40,666,428 | +0.01(+0.01%) |
Apr 16, 2007 | 48.55 | 48.80 | 48.53 | 48.69 | 19,677,668 | +0.51(+1.06%) |
Apr 13, 2007 | 48.11 | 48.20 | 47.93 | 48.18 | 6,059,103 | +0.16(+0.33%) |
Apr 12, 2007 | 47.58 | 48.08 | 47.49 | 48.03 | 9,806,475 | +0.32(+0.67%) |
Apr 11, 2007 | 48.03 | 48.06 | 47.58 | 47.71 | 12,618,176 | -0.23(-0.49%) |
Apr 10, 2007 | 47.81 | 48.03 | 47.76 | 47.94 | 8,345,450 | +0.36(+0.75%) |
Apr 09, 2007 | 47.63 | 47.69 | 47.49 | 47.58 | 6,698,210 | -0.04(-0.08%) |
Apr 05, 2007 | 47.47 | 47.71 | 47.43 | 47.62 | 4,981,565 | +0.17(+0.36%) |
Apr 04, 2007 | 47.32 | 47.47 | 47.20 | 47.45 | 12,748,997 | +0.20(+0.41%) |
Apr 03, 2007 | 47.06 | 47.54 | 47.03 | 47.25 | 8,794,823 | +0.39(+0.84%) |