Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 43.84 | 43.94 | 43.31 | 43.54 | 4,046,796 | +0.01(+0.02%) |
Jun 28, 2007 | 43.83 | 43.95 | 43.43 | 43.53 | 6,300,081 | -0.54(-1.23%) |
Jun 27, 2007 | 43.64 | 44.21 | 43.67 | 44.07 | 5,003,697 | +0.34(+0.78%) |
Jun 26, 2007 | 44.44 | 44.47 | 43.64 | 43.73 | 7,393,650 | -0.52(-1.18%) |
Jun 25, 2007 | 45.60 | 45.50 | 43.97 | 44.25 | 9,553,186 | -0.72(-1.60%) |
Jun 22, 2007 | 44.95 | 45.47 | 44.55 | 44.97 | 9,332,705 | +0.12(+0.27%) |
Jun 21, 2007 | 43.66 | 44.86 | 43.66 | 44.85 | 7,294,806 | +1.19(+2.73%) |
Jun 20, 2007 | 43.85 | 43.86 | 43.53 | 43.66 | 6,048,200 | +0.00(+0.00%) |
Jun 19, 2007 | 44.02 | 44.20 | 43.59 | 43.66 | 6,294,700 | -0.61(-1.38%) |
Jun 18, 2007 | 44.27 | 44.42 | 43.95 | 44.27 | 4,436,900 | +0.01(+0.02%) |
Jun 15, 2007 | 44.22 | 44.75 | 44.21 | 44.26 | 5,803,600 | +0.41(+0.94%) |
Jun 14, 2007 | 44.00 | 44.16 | 43.72 | 43.85 | 4,593,800 | -0.15(-0.34%) |
Jun 13, 2007 | 43.81 | 44.46 | 43.76 | 44.00 | 4,749,400 | +0.51(+1.17%) |
Jun 12, 2007 | 44.11 | 44.34 | 43.48 | 43.49 | 4,536,500 | -0.76(-1.72%) |
Jun 11, 2007 | 44.32 | 44.55 | 44.17 | 44.25 | 2,860,630 | -0.06(-0.14%) |
Jun 08, 2007 | 43.93 | 44.40 | 43.93 | 44.31 | 4,000,345 | +0.36(+0.82%) |
Jun 07, 2007 | 44.30 | 44.49 | 43.95 | 43.95 | 6,613,859 | -0.34(-0.77%) |
Jun 06, 2007 | 44.70 | 44.98 | 44.28 | 44.29 | 5,420,015 | -0.67(-1.49%) |
Jun 05, 2007 | 45.22 | 45.42 | 44.95 | 44.96 | 3,895,641 | -0.27(-0.60%) |
Jun 04, 2007 | 45.10 | 45.44 | 45.03 | 45.23 | 3,476,342 | +0.10(+0.22%) |
Jun 01, 2007 | 45.13 | 45.43 | 45.01 | 45.13 | 5,027,853 | +0.00(+0.00%) |
May 31, 2007 | 45.24 | 45.44 | 45.06 | 45.13 | 3,823,185 | -0.12(-0.27%) |
May 30, 2007 | 45.20 | 45.92 | 45.17 | 45.25 | 4,850,067 | -0.12(-0.26%) |
May 29, 2007 | 45.22 | 45.53 | 45.08 | 45.37 | 3,912,172 | +0.28(+0.62%) |
May 25, 2007 | 44.66 | 45.43 | 44.55 | 45.09 | 2,859,068 | +0.50(+1.12%) |
May 24, 2007 | 44.60 | 45.00 | 44.48 | 44.59 | 4,173,402 | -0.10(-0.22%) |
May 23, 2007 | 44.81 | 45.09 | 44.69 | 44.69 | 3,297,602 | -0.08(-0.18%) |
May 22, 2007 | 45.04 | 45.25 | 44.69 | 44.77 | 3,276,507 | -0.35(-0.78%) |
May 21, 2007 | 45.63 | 45.85 | 45.02 | 45.12 | 2,993,865 | -0.62(-1.36%) |
May 18, 2007 | 45.39 | 45.79 | 45.20 | 45.74 | 5,314,100 | +0.40(+0.88%) |
May 17, 2007 | 45.30 | 45.65 | 45.11 | 45.34 | 4,806,440 | +0.06(+0.13%) |
May 16, 2007 | 44.50 | 45.30 | 44.22 | 45.28 | 4,990,458 | +0.81(+1.82%) |
May 15, 2007 | 44.46 | 45.12 | 44.15 | 44.47 | 6,483,544 | +0.24(+0.54%) |
May 14, 2007 | 44.11 | 44.38 | 44.00 | 44.23 | 4,073,810 | +0.09(+0.20%) |
May 11, 2007 | 44.51 | 44.69 | 44.03 | 44.14 | 4,074,905 | -0.33(-0.74%) |
May 10, 2007 | 44.95 | 45.23 | 44.45 | 44.47 | 4,888,527 | -0.68(-1.51%) |
May 09, 2007 | 44.93 | 45.30 | 44.87 | 45.15 | 4,120,660 | +0.17(+0.38%) |
May 08, 2007 | 44.87 | 45.30 | 44.78 | 44.98 | 5,314,900 | -0.07(-0.16%) |
May 07, 2007 | 44.75 | 45.13 | 44.66 | 45.05 | 3,688,567 | +0.23(+0.51%) |
May 04, 2007 | 44.60 | 44.92 | 44.48 | 44.82 | 4,148,595 | +0.27(+0.61%) |
May 03, 2007 | 44.78 | 45.00 | 44.36 | 44.55 | 3,890,260 | -0.03(-0.07%) |
May 02, 2007 | 44.55 | 44.96 | 44.30 | 44.58 | 5,973,337 | +0.35(+0.79%) |
May 01, 2007 | 44.13 | 44.40 | 43.50 | 44.23 | 6,414,760 | +0.33(+0.75%) |
Apr 30, 2007 | 45.00 | 45.12 | 43.87 | 43.90 | 8,621,760 | -1.12(-2.49%) |
Apr 27, 2007 | 45.71 | 45.76 | 45.02 | 45.02 | 4,258,208 | -0.81(-1.77%) |
Apr 26, 2007 | 45.88 | 46.25 | 45.75 | 45.83 | 3,761,634 | -0.15(-0.33%) |
Apr 25, 2007 | 45.94 | 46.16 | 45.72 | 45.98 | 5,081,449 | +0.09(+0.20%) |
Apr 24, 2007 | 45.92 | 46.34 | 45.53 | 45.89 | 8,259,031 | +0.02(+0.04%) |
Apr 23, 2007 | 45.87 | 46.10 | 45.75 | 45.87 | 3,771,329 | +0.07(+0.15%) |
Apr 20, 2007 | 46.38 | 46.56 | 45.56 | 45.80 | 6,186,068 | -0.15(-0.33%) |
Apr 19, 2007 | 46.00 | 46.20 | 45.76 | 45.95 | 3,156,994 | -0.01(-0.02%) |
Apr 18, 2007 | 45.91 | 46.17 | 45.75 | 45.96 | 3,762,040 | -0.02(-0.04%) |
Apr 17, 2007 | 46.13 | 46.15 | 45.86 | 45.98 | 2,869,907 | -0.15(-0.33%) |
Apr 16, 2007 | 46.02 | 46.33 | 45.90 | 46.13 | 2,875,116 | +0.21(+0.46%) |
Apr 13, 2007 | 46.61 | 46.61 | 45.65 | 45.92 | 2,810,879 | -0.01(-0.02%) |
Apr 12, 2007 | 46.03 | 46.08 | 45.52 | 45.93 | 3,059,992 | -0.06(-0.13%) |
Apr 11, 2007 | 46.67 | 46.67 | 45.69 | 45.99 | 5,063,708 | -0.68(-1.46%) |
Apr 10, 2007 | 46.52 | 46.77 | 46.30 | 46.67 | 5,542,219 | +0.07(+0.15%) |
Apr 09, 2007 | 46.30 | 46.72 | 45.97 | 46.60 | 4,394,540 | +0.36(+0.78%) |
Apr 05, 2007 | 46.00 | 46.44 | 45.95 | 46.24 | 2,889,600 | +0.24(+0.52%) |
Apr 04, 2007 | 46.30 | 46.37 | 45.83 | 46.00 | 3,658,481 | -0.20(-0.43%) |
Apr 03, 2007 | 45.91 | 46.47 | 45.86 | 46.20 | 4,259,084 | +0.39(+0.85%) |