Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.28 | 42.68 | 40.83 | 41.19 | 12,572,971 | -0.77(-1.84%) |
Jun 28, 2007 | 41.68 | 42.16 | 41.44 | 41.96 | 8,140,706 | +0.28(+0.68%) |
Jun 27, 2007 | 41.19 | 41.69 | 41.11 | 41.68 | 6,009,305 | -0.03(-0.08%) |
Jun 26, 2007 | 41.71 | 41.92 | 41.36 | 41.71 | 6,420,061 | +0.23(+0.56%) |
Jun 25, 2007 | 41.52 | 41.70 | 41.24 | 41.48 | 7,458,844 | +0.16(+0.39%) |
Jun 22, 2007 | 41.62 | 41.80 | 41.10 | 41.32 | 9,887,561 | -0.38(-0.91%) |
Jun 21, 2007 | 41.48 | 41.70 | 41.18 | 41.69 | 8,880,969 | +0.22(+0.52%) |
Jun 20, 2007 | 42.52 | 42.52 | 41.39 | 41.48 | 15,808,096 | -1.00(-2.35%) |
Jun 19, 2007 | 42.44 | 42.63 | 42.36 | 42.48 | 7,035,754 | -0.10(-0.25%) |
Jun 18, 2007 | 42.53 | 42.84 | 42.41 | 42.58 | 5,388,316 | -0.02(-0.06%) |
Jun 15, 2007 | 42.78 | 42.89 | 42.51 | 42.60 | 9,405,466 | -0.04(-0.09%) |
Jun 14, 2007 | 42.85 | 42.85 | 42.52 | 42.64 | 5,185,305 | -0.13(-0.30%) |
Jun 13, 2007 | 42.89 | 42.89 | 42.16 | 42.77 | 9,049,854 | +0.10(+0.23%) |
Jun 12, 2007 | 42.93 | 42.93 | 42.50 | 42.68 | 8,208,628 | -0.16(-0.38%) |
Jun 11, 2007 | 43.25 | 43.25 | 42.73 | 42.84 | 5,454,000 | -0.39(-0.89%) |
Jun 08, 2007 | 43.12 | 43.36 | 42.69 | 43.22 | 7,253,847 | +0.25(+0.58%) |
Jun 07, 2007 | 42.74 | 43.68 | 42.74 | 42.97 | 7,790,436 | -0.49(-1.13%) |
Jun 06, 2007 | 43.74 | 44.00 | 43.35 | 43.47 | 5,781,278 | -0.59(-1.33%) |
Jun 05, 2007 | 44.26 | 44.40 | 43.76 | 44.05 | 7,062,961 | -0.40(-0.91%) |
Jun 04, 2007 | 44.21 | 44.66 | 44.21 | 44.46 | 5,687,274 | -0.01(-0.02%) |
Jun 01, 2007 | 44.25 | 44.67 | 44.15 | 44.46 | 7,637,045 | +0.35(+0.80%) |
May 31, 2007 | 44.09 | 44.55 | 43.90 | 44.11 | 9,071,266 | +0.16(+0.37%) |
May 30, 2007 | 43.80 | 44.21 | 43.68 | 43.95 | 5,297,966 | +0.00(+0.00%) |
May 29, 2007 | 43.81 | 44.13 | 43.81 | 43.95 | 6,369,254 | +0.13(+0.29%) |
May 25, 2007 | 43.97 | 43.98 | 43.51 | 43.82 | 6,096,199 | +0.16(+0.37%) |
May 24, 2007 | 43.49 | 43.84 | 43.22 | 43.66 | 10,601,584 | +0.23(+0.52%) |
May 23, 2007 | 43.40 | 43.69 | 43.18 | 43.43 | 8,345,097 | +0.03(+0.07%) |
May 22, 2007 | 43.15 | 43.77 | 42.97 | 43.40 | 8,264,053 | +0.31(+0.73%) |
May 21, 2007 | 43.04 | 43.69 | 42.78 | 43.09 | 8,502,716 | +0.02(+0.06%) |
May 18, 2007 | 43.27 | 43.33 | 42.80 | 43.06 | 7,353,793 | -0.14(-0.34%) |
May 17, 2007 | 43.14 | 43.49 | 42.87 | 43.21 | 6,235,751 | -0.12(-0.28%) |
May 16, 2007 | 42.56 | 43.35 | 42.35 | 43.33 | 8,502,281 | +0.90(+2.13%) |
May 15, 2007 | 42.24 | 42.80 | 42.30 | 42.43 | 8,234,702 | -0.12(-0.28%) |
May 14, 2007 | 43.06 | 43.08 | 42.51 | 42.55 | 7,305,792 | -0.61(-1.42%) |
May 11, 2007 | 42.71 | 43.33 | 42.57 | 43.16 | 9,239,332 | +0.46(+1.08%) |
May 10, 2007 | 42.49 | 43.15 | 41.88 | 42.70 | 5,936,122 | -0.06(-0.13%) |
May 09, 2007 | 42.55 | 43.09 | 42.48 | 42.76 | 8,618,957 | -0.02(-0.04%) |
May 08, 2007 | 42.68 | 42.89 | 42.51 | 42.77 | 10,697,493 | -0.11(-0.26%) |
May 07, 2007 | 43.39 | 43.43 | 42.81 | 42.89 | 10,036,950 | -0.26(-0.60%) |
May 04, 2007 | 42.81 | 43.36 | 42.68 | 43.14 | 7,449,848 | +0.31(+0.71%) |
May 03, 2007 | 43.45 | 43.49 | 42.68 | 42.84 | 9,470,216 | -0.48(-1.12%) |
May 02, 2007 | 42.77 | 43.45 | 42.46 | 43.32 | 9,114,875 | +0.84(+1.97%) |
May 01, 2007 | 42.62 | 42.68 | 42.23 | 42.48 | 11,339,810 | -0.25(-0.58%) |
Apr 30, 2007 | 43.14 | 43.14 | 42.48 | 42.73 | 9,180,725 | -0.07(-0.17%) |
Apr 27, 2007 | 42.46 | 42.89 | 42.46 | 42.81 | 7,860,675 | +0.35(+0.83%) |
Apr 26, 2007 | 42.77 | 43.18 | 42.02 | 42.45 | 17,976,106 | -0.19(-0.43%) |
Apr 25, 2007 | 42.89 | 43.41 | 42.15 | 42.64 | 17,912,386 | -1.04(-2.38%) |
Apr 24, 2007 | 43.41 | 43.79 | 42.97 | 43.68 | 11,658,924 | +0.23(+0.52%) |
Apr 23, 2007 | 42.85 | 43.51 | 42.68 | 43.45 | 9,766,163 | +0.60(+1.41%) |
Apr 20, 2007 | 42.27 | 43.37 | 41.97 | 42.85 | 17,024,300 | +0.93(+2.21%) |
Apr 19, 2007 | 41.48 | 42.27 | 41.28 | 41.92 | 24,751,038 | -1.74(-3.98%) |
Apr 18, 2007 | 43.67 | 44.26 | 43.39 | 43.66 | 9,159,488 | -0.33(-0.75%) |
Apr 17, 2007 | 44.13 | 44.42 | 43.56 | 43.99 | 15,473,810 | +0.62(+1.43%) |
Apr 16, 2007 | 42.65 | 43.37 | 42.48 | 43.37 | 8,035,042 | +0.72(+1.70%) |
Apr 13, 2007 | 42.97 | 42.97 | 42.04 | 42.64 | 8,625,708 | -0.14(-0.32%) |
Apr 12, 2007 | 42.61 | 42.97 | 42.49 | 42.78 | 6,476,447 | -0.02(-0.04%) |
Apr 11, 2007 | 43.39 | 43.66 | 42.60 | 42.80 | 12,739,018 | -0.89(-2.03%) |
Apr 10, 2007 | 44.17 | 44.37 | 43.42 | 43.68 | 10,324,129 | -0.52(-1.17%) |
Apr 09, 2007 | 44.42 | 44.60 | 44.14 | 44.20 | 10,056,221 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 45.02 | 44.07 | 44.56 | 11,229,295 | +0.22(+0.49%) |
Apr 04, 2007 | 43.98 | 44.62 | 43.81 | 44.34 | 10,808,917 | +0.36(+0.82%) |
Apr 03, 2007 | 43.55 | 44.17 | 43.49 | 43.98 | 11,209,370 | +0.71(+1.64%) |