Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 43.18 | 43.22 | 42.60 | 42.77 | 10,915,570 | +0.07(+0.16%) |
Jun 28, 2007 | 42.87 | 42.96 | 42.56 | 42.70 | 11,881,325 | -0.17(-0.39%) |
Jun 27, 2007 | 42.30 | 42.97 | 41.96 | 42.87 | 14,963,059 | +0.56(+1.34%) |
Jun 26, 2007 | 42.60 | 43.16 | 42.22 | 42.30 | 24,427,104 | -0.84(-1.95%) |
Jun 25, 2007 | 42.91 | 43.53 | 42.70 | 43.14 | 20,822,152 | -0.07(-0.17%) |
Jun 22, 2007 | 42.75 | 43.59 | 42.71 | 43.22 | 15,636,696 | -0.09(-0.20%) |
Jun 21, 2007 | 43.20 | 43.49 | 42.81 | 43.30 | 11,996,534 | +0.10(+0.23%) |
Jun 20, 2007 | 42.77 | 43.75 | 42.57 | 43.20 | 30,152,542 | +0.63(+1.48%) |
Jun 19, 2007 | 42.83 | 43.13 | 42.46 | 42.57 | 20,439,526 | -0.45(-1.05%) |
Jun 18, 2007 | 42.91 | 43.14 | 42.87 | 43.02 | 14,967,858 | +0.13(+0.30%) |
Jun 15, 2007 | 43.25 | 43.34 | 42.88 | 42.89 | 12,722,412 | -0.03(-0.08%) |
Jun 14, 2007 | 42.70 | 42.97 | 42.62 | 42.93 | 10,646,352 | +0.25(+0.58%) |
Jun 13, 2007 | 42.24 | 42.74 | 42.13 | 42.68 | 11,408,962 | +0.68(+1.62%) |
Jun 12, 2007 | 41.93 | 42.48 | 41.83 | 42.00 | 12,452,494 | -0.32(-0.76%) |
Jun 11, 2007 | 42.43 | 42.56 | 42.14 | 42.32 | 8,291,313 | -0.29(-0.68%) |
Jun 08, 2007 | 42.05 | 42.66 | 41.89 | 42.61 | 11,011,897 | +0.56(+1.34%) |
Jun 07, 2007 | 43.10 | 42.93 | 41.95 | 42.05 | 16,421,392 | -1.06(-2.45%) |
Jun 06, 2007 | 43.01 | 43.16 | 42.43 | 43.10 | 15,609,826 | +0.09(+0.22%) |
Jun 05, 2007 | 42.58 | 43.04 | 42.50 | 43.01 | 12,343,932 | +0.07(+0.17%) |
Jun 04, 2007 | 42.55 | 42.94 | 42.43 | 42.93 | 10,206,539 | +0.12(+0.28%) |
Jun 01, 2007 | 41.97 | 42.93 | 41.95 | 42.81 | 17,764,254 | +0.83(+1.99%) |
May 31, 2007 | 41.22 | 42.06 | 40.89 | 41.98 | 17,618,482 | +0.91(+2.21%) |
May 30, 2007 | 40.49 | 41.11 | 40.45 | 41.07 | 8,195,232 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.01 | 40.65 | 40.88 | 9,874,373 | +0.03(+0.07%) |
May 25, 2007 | 40.66 | 40.93 | 40.49 | 40.86 | 10,744,407 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.41 | 40.45 | 17,680,972 | +1.05(+2.66%) |
May 23, 2007 | 40.48 | 40.77 | 39.34 | 39.40 | 23,006,232 | +0.38(+0.96%) |
May 22, 2007 | 39.30 | 39.67 | 38.92 | 39.03 | 16,077,212 | -0.07(-0.17%) |
May 21, 2007 | 39.54 | 39.54 | 38.92 | 39.09 | 10,997,765 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.27 | 38.87 | 39.10 | 14,717,388 | +0.31(+0.80%) |
May 17, 2007 | 38.54 | 39.00 | 38.72 | 38.79 | 12,613,538 | +0.26(+0.66%) |
May 16, 2007 | 38.70 | 38.85 | 38.19 | 38.54 | 16,913,198 | -0.16(-0.42%) |
May 15, 2007 | 39.01 | 39.24 | 38.56 | 38.70 | 14,263,827 | -0.29(-0.74%) |
May 14, 2007 | 39.17 | 39.34 | 38.83 | 38.99 | 9,290,667 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.17 | 9,487,863 | -0.32(-0.80%) |
May 10, 2007 | 39.78 | 40.35 | 39.44 | 39.48 | 10,700,633 | -0.30(-0.74%) |
May 09, 2007 | 39.54 | 39.94 | 39.40 | 39.78 | 6,632,090 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.98 | 39.53 | 39.53 | 9,393,314 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.20 | 39.91 | 8,491,025 | +0.25(+0.63%) |
May 04, 2007 | 39.42 | 39.78 | 39.20 | 39.66 | 7,063,732 | +0.27(+0.68%) |
May 03, 2007 | 39.78 | 39.92 | 39.19 | 39.39 | 14,745,286 | -0.25(-0.63%) |
May 02, 2007 | 39.54 | 40.23 | 39.53 | 39.64 | 9,961,341 | -0.46(-1.16%) |
May 01, 2007 | 39.75 | 40.23 | 39.32 | 40.10 | 11,261,600 | +0.18(+0.45%) |
Apr 30, 2007 | 40.75 | 40.88 | 39.88 | 39.92 | 10,307,604 | -0.94(-2.30%) |
Apr 27, 2007 | 40.85 | 41.12 | 40.55 | 40.86 | 4,761,316 | -0.12(-0.30%) |
Apr 26, 2007 | 40.41 | 41.43 | 40.38 | 40.98 | 8,178,756 | +0.29(+0.71%) |
Apr 25, 2007 | 40.61 | 40.78 | 40.31 | 40.70 | 6,198,867 | +0.13(+0.31%) |
Apr 24, 2007 | 40.35 | 40.68 | 39.98 | 40.57 | 13,377,986 | -0.74(-1.79%) |
Apr 23, 2007 | 41.70 | 41.86 | 41.27 | 41.31 | 5,386,528 | -0.46(-1.11%) |
Apr 20, 2007 | 41.55 | 41.81 | 41.30 | 41.77 | 7,510,103 | +0.58(+1.40%) |
Apr 19, 2007 | 40.70 | 41.34 | 40.63 | 41.19 | 7,959,562 | +0.30(+0.74%) |
Apr 18, 2007 | 40.69 | 40.98 | 40.51 | 40.89 | 5,975,035 | +0.13(+0.33%) |
Apr 17, 2007 | 40.36 | 40.93 | 40.35 | 40.76 | 7,131,775 | +0.30(+0.73%) |
Apr 16, 2007 | 40.31 | 40.59 | 40.10 | 40.46 | 4,005,487 | +0.35(+0.87%) |
Apr 13, 2007 | 40.68 | 40.68 | 39.50 | 40.11 | 8,530,058 | -0.20(-0.50%) |
Apr 12, 2007 | 40.43 | 40.62 | 39.63 | 40.31 | 6,448,409 | +0.18(+0.45%) |
Apr 11, 2007 | 40.68 | 40.75 | 39.87 | 40.13 | 9,947,659 | -0.59(-1.45%) |
Apr 10, 2007 | 41.20 | 41.47 | 40.71 | 40.72 | 5,946,804 | -0.55(-1.34%) |
Apr 09, 2007 | 41.16 | 41.46 | 41.02 | 41.27 | 4,096,352 | +0.18(+0.44%) |
Apr 05, 2007 | 40.72 | 41.29 | 40.67 | 41.09 | 2,807,440 | +0.35(+0.86%) |
Apr 04, 2007 | 40.90 | 41.21 | 40.60 | 40.74 | 3,663,294 | -0.15(-0.38%) |
Apr 03, 2007 | 40.63 | 41.27 | 40.42 | 40.90 | 6,755,086 | +0.60(+1.48%) |