Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.42 | 45.07 | 43.92 | 44.22 | 5,054,190 | -0.20(-0.45%) |
Jun 28, 2007 | 44.56 | 44.89 | 44.03 | 44.42 | 3,732,800 | -0.14(-0.31%) |
Jun 27, 2007 | 44.55 | 44.63 | 44.06 | 44.56 | 5,013,500 | -0.49(-1.09%) |
Jun 26, 2007 | 45.07 | 45.80 | 44.92 | 45.05 | 5,480,373 | -0.02(-0.04%) |
Jun 25, 2007 | 45.16 | 45.60 | 44.80 | 45.07 | 4,838,350 | -0.01(-0.02%) |
Jun 22, 2007 | 45.23 | 45.48 | 44.86 | 45.08 | 4,994,700 | -0.50(-1.10%) |
Jun 21, 2007 | 45.15 | 45.65 | 44.93 | 45.58 | 4,301,306 | +0.43(+0.95%) |
Jun 20, 2007 | 45.52 | 45.78 | 45.14 | 45.15 | 3,799,500 | -0.36(-0.79%) |
Jun 19, 2007 | 45.00 | 45.58 | 45.00 | 45.51 | 3,589,700 | +0.45(+1.00%) |
Jun 18, 2007 | 45.60 | 45.85 | 45.06 | 45.06 | 3,449,000 | -0.31(-0.68%) |
Jun 15, 2007 | 44.86 | 45.52 | 44.86 | 45.37 | 6,952,400 | +0.28(+0.62%) |
Jun 14, 2007 | 45.07 | 45.15 | 44.81 | 45.09 | 5,967,500 | +0.10(+0.22%) |
Jun 13, 2007 | 44.79 | 45.07 | 44.52 | 44.99 | 4,605,300 | +0.42(+0.94%) |
Jun 12, 2007 | 45.11 | 45.35 | 44.57 | 44.57 | 5,712,700 | -0.81(-1.78%) |
Jun 11, 2007 | 45.52 | 45.89 | 45.00 | 45.38 | 4,496,176 | -0.05(-0.11%) |
Jun 08, 2007 | 44.90 | 45.48 | 44.81 | 45.43 | 4,287,343 | +0.46(+1.02%) |
Jun 07, 2007 | 45.63 | 46.09 | 44.92 | 44.97 | 6,277,417 | -0.91(-1.98%) |
Jun 06, 2007 | 46.51 | 46.50 | 45.85 | 45.88 | 4,436,775 | -0.63(-1.35%) |
Jun 05, 2007 | 46.25 | 46.81 | 46.15 | 46.51 | 7,399,820 | +0.63(+1.37%) |
Jun 04, 2007 | 45.64 | 46.03 | 45.50 | 45.88 | 3,178,563 | -0.05(-0.11%) |
Jun 01, 2007 | 45.60 | 46.27 | 45.45 | 45.93 | 5,119,721 | +0.55(+1.21%) |
May 31, 2007 | 45.33 | 45.79 | 45.24 | 45.38 | 4,811,300 | -0.07(-0.15%) |
May 30, 2007 | 44.74 | 45.49 | 44.47 | 45.45 | 4,640,705 | +0.42(+0.93%) |
May 29, 2007 | 45.35 | 45.43 | 44.89 | 45.03 | 3,120,800 | -0.17(-0.38%) |
May 25, 2007 | 45.07 | 45.30 | 44.66 | 45.20 | 3,983,700 | +0.34(+0.76%) |
May 24, 2007 | 45.50 | 45.75 | 44.76 | 44.86 | 5,999,250 | -0.52(-1.15%) |
May 23, 2007 | 45.72 | 45.78 | 45.14 | 45.38 | 5,743,418 | -0.39(-0.85%) |
May 22, 2007 | 45.90 | 46.03 | 45.77 | 45.77 | 3,437,600 | -0.15(-0.33%) |
May 21, 2007 | 45.99 | 46.25 | 45.76 | 45.92 | 4,968,073 | -0.07(-0.15%) |
May 18, 2007 | 46.20 | 46.30 | 45.87 | 45.99 | 5,497,300 | -0.07(-0.15%) |
May 17, 2007 | 46.09 | 46.28 | 45.85 | 46.06 | 3,521,902 | -0.23(-0.50%) |
May 16, 2007 | 46.00 | 46.33 | 45.72 | 46.29 | 4,069,089 | +0.28(+0.61%) |
May 15, 2007 | 45.50 | 46.19 | 45.63 | 46.01 | 5,164,540 | +0.49(+1.08%) |
May 14, 2007 | 45.91 | 46.16 | 45.40 | 45.52 | 5,309,900 | -0.27(-0.59%) |
May 11, 2007 | 45.72 | 46.23 | 45.62 | 45.79 | 5,406,100 | +0.39(+0.86%) |
May 10, 2007 | 45.50 | 45.88 | 45.15 | 45.40 | 5,570,366 | -0.21(-0.46%) |
May 09, 2007 | 45.19 | 46.00 | 45.13 | 45.61 | 7,490,857 | +0.17(+0.37%) |
May 08, 2007 | 44.93 | 45.50 | 44.90 | 45.44 | 3,899,400 | +0.06(+0.13%) |
May 07, 2007 | 45.10 | 45.44 | 44.83 | 45.38 | 4,650,059 | +0.46(+1.02%) |
May 04, 2007 | 44.89 | 45.03 | 44.56 | 44.92 | 4,792,127 | +0.22(+0.49%) |
May 03, 2007 | 44.40 | 44.82 | 44.37 | 44.70 | 4,992,140 | +0.42(+0.95%) |
May 02, 2007 | 44.02 | 44.57 | 44.02 | 44.28 | 6,195,023 | +0.25(+0.57%) |
May 01, 2007 | 44.65 | 44.97 | 43.71 | 44.03 | 10,610,862 | -0.58(-1.30%) |
Apr 30, 2007 | 45.50 | 45.59 | 44.52 | 44.61 | 6,887,398 | -0.81(-1.78%) |
Apr 27, 2007 | 45.24 | 45.49 | 44.90 | 45.42 | 5,348,400 | -0.18(-0.39%) |
Apr 26, 2007 | 45.65 | 45.85 | 44.83 | 45.60 | 6,589,000 | -0.47(-1.02%) |
Apr 25, 2007 | 45.69 | 46.15 | 45.46 | 46.07 | 6,613,790 | +0.66(+1.45%) |
Apr 24, 2007 | 45.26 | 45.65 | 44.77 | 45.41 | 5,837,284 | +0.29(+0.64%) |
Apr 23, 2007 | 45.10 | 45.37 | 44.93 | 45.12 | 3,889,865 | -0.09(-0.20%) |
Apr 20, 2007 | 45.24 | 45.62 | 44.91 | 45.21 | 8,188,267 | +0.25(+0.56%) |
Apr 19, 2007 | 45.20 | 45.31 | 44.68 | 44.96 | 6,885,180 | -0.34(-0.75%) |
Apr 18, 2007 | 45.29 | 45.60 | 45.22 | 45.30 | 5,223,200 | -0.22(-0.48%) |
Apr 17, 2007 | 45.80 | 45.89 | 45.36 | 45.52 | 5,328,430 | -0.42(-0.91%) |
Apr 16, 2007 | 45.89 | 46.05 | 45.50 | 45.94 | 6,877,113 | +0.06(+0.13%) |
Apr 13, 2007 | 46.29 | 46.29 | 45.49 | 45.88 | 7,538,208 | -0.12(-0.26%) |
Apr 12, 2007 | 46.10 | 46.60 | 45.46 | 46.00 | 17,541,048 | +0.91(+2.02%) |
Apr 11, 2007 | 45.72 | 45.75 | 44.75 | 45.09 | 8,154,022 | -0.42(-0.92%) |
Apr 10, 2007 | 46.24 | 46.24 | 45.15 | 45.51 | 9,976,515 | -1.12(-2.40%) |
Apr 09, 2007 | 47.09 | 47.60 | 46.30 | 46.63 | 22,393,186 | +2.16(+4.86%) |
Apr 05, 2007 | 44.60 | 44.71 | 43.98 | 44.47 | 6,485,033 | -0.35(-0.78%) |
Apr 04, 2007 | 45.64 | 45.83 | 44.57 | 44.82 | 9,576,073 | -0.74(-1.62%) |
Apr 03, 2007 | 45.75 | 46.10 | 45.49 | 45.56 | 7,614,700 | -0.04(-0.09%) |