Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.96 | 43.70 | 42.68 | 43.10 | 1,291,444 | +0.21(+0.48%) |
Jun 28, 2007 | 42.52 | 43.48 | 42.52 | 42.90 | 825,464 | +0.34(+0.81%) |
Jun 27, 2007 | 43.06 | 43.06 | 40.61 | 42.55 | 2,342,717 | -0.29(-0.68%) |
Jun 26, 2007 | 43.45 | 43.94 | 42.79 | 42.84 | 1,808,335 | -0.84(-1.93%) |
Jun 25, 2007 | 44.55 | 44.72 | 43.36 | 43.68 | 1,291,705 | -0.04(-0.09%) |
Jun 22, 2007 | 44.43 | 44.43 | 43.40 | 43.72 | 1,127,762 | -0.70(-1.59%) |
Jun 21, 2007 | 44.46 | 44.63 | 43.55 | 44.43 | 1,432,806 | +0.02(+0.03%) |
Jun 20, 2007 | 44.79 | 45.38 | 44.18 | 44.41 | 1,047,879 | -0.38(-0.84%) |
Jun 19, 2007 | 44.95 | 45.03 | 44.40 | 44.79 | 812,667 | -0.30(-0.66%) |
Jun 18, 2007 | 45.91 | 45.94 | 44.93 | 45.09 | 1,060,409 | -0.28(-0.61%) |
Jun 15, 2007 | 45.47 | 45.91 | 45.21 | 45.36 | 767,896 | +0.33(+0.73%) |
Jun 14, 2007 | 43.77 | 45.35 | 43.74 | 45.03 | 1,575,473 | +1.39(+3.18%) |
Jun 13, 2007 | 43.12 | 44.07 | 42.82 | 43.65 | 1,731,193 | +0.65(+1.51%) |
Jun 12, 2007 | 44.05 | 44.32 | 42.83 | 42.99 | 1,737,850 | -1.33(-2.99%) |
Jun 11, 2007 | 44.14 | 44.62 | 43.72 | 44.32 | 1,888,821 | -0.51(-1.14%) |
Jun 08, 2007 | 44.60 | 45.14 | 43.98 | 44.83 | 2,282,226 | +0.21(+0.46%) |
Jun 07, 2007 | 46.71 | 46.84 | 44.19 | 44.63 | 2,241,513 | -2.08(-4.46%) |
Jun 06, 2007 | 47.35 | 47.38 | 46.20 | 46.71 | 1,365,975 | -0.64(-1.34%) |
Jun 05, 2007 | 47.24 | 47.68 | 46.94 | 47.35 | 1,024,005 | -0.18(-0.39%) |
Jun 04, 2007 | 47.89 | 48.16 | 47.42 | 47.53 | 767,374 | -0.28(-0.58%) |
Jun 01, 2007 | 47.09 | 48.78 | 47.09 | 47.81 | 1,921,398 | +0.79(+1.68%) |
May 31, 2007 | 47.20 | 47.28 | 46.45 | 47.02 | 1,518,302 | +0.72(+1.56%) |
May 30, 2007 | 45.80 | 46.30 | 45.20 | 46.30 | 1,296,143 | +0.44(+0.95%) |
May 29, 2007 | 46.16 | 46.50 | 45.47 | 45.86 | 820,312 | -0.08(-0.18%) |
May 25, 2007 | 45.97 | 46.22 | 45.61 | 45.94 | 858,352 | +0.59(+1.30%) |
May 24, 2007 | 47.33 | 47.50 | 45.21 | 45.35 | 1,363,070 | -1.90(-4.02%) |
May 23, 2007 | 47.08 | 48.18 | 46.73 | 47.25 | 1,692,491 | +1.00(+2.15%) |
May 22, 2007 | 47.24 | 47.05 | 46.22 | 46.26 | 1,421,537 | -1.07(-2.27%) |
May 21, 2007 | 47.30 | 47.81 | 46.96 | 47.33 | 885,962 | +0.28(+0.59%) |
May 18, 2007 | 47.12 | 47.35 | 46.78 | 47.05 | 691,178 | +0.09(+0.20%) |
May 17, 2007 | 46.63 | 47.11 | 46.36 | 46.96 | 1,028,691 | +0.09(+0.20%) |
May 16, 2007 | 47.04 | 47.32 | 46.28 | 46.87 | 894,378 | -0.11(-0.24%) |
May 15, 2007 | 47.18 | 47.78 | 46.63 | 46.99 | 1,219,784 | -0.38(-0.79%) |
May 14, 2007 | 48.00 | 48.46 | 47.01 | 47.36 | 877,977 | -0.39(-0.82%) |
May 11, 2007 | 47.64 | 48.04 | 47.31 | 47.75 | 988,293 | +0.17(+0.35%) |
May 10, 2007 | 49.03 | 48.54 | 46.95 | 47.58 | 1,608,205 | -1.26(-2.59%) |
May 09, 2007 | 47.98 | 49.13 | 47.88 | 48.85 | 2,119,122 | +0.87(+1.80%) |
May 08, 2007 | 47.50 | 48.49 | 47.23 | 47.98 | 1,802,331 | +0.82(+1.74%) |
May 07, 2007 | 46.84 | 48.01 | 46.92 | 47.16 | 1,237,574 | +0.66(+1.42%) |
May 04, 2007 | 47.64 | 47.64 | 46.25 | 46.50 | 1,113,273 | -0.54(-1.14%) |
May 03, 2007 | 48.61 | 47.44 | 46.52 | 47.04 | 1,226,792 | +0.91(+1.98%) |
May 02, 2007 | 45.97 | 47.04 | 45.75 | 46.13 | 1,173,642 | +0.61(+1.35%) |
May 01, 2007 | 45.39 | 45.68 | 44.53 | 45.52 | 2,112,097 | +0.01(+0.02%) |
Apr 30, 2007 | 45.88 | 46.86 | 45.48 | 45.51 | 1,768,066 | -0.37(-0.80%) |
Apr 27, 2007 | 46.07 | 46.56 | 45.66 | 45.88 | 1,244,018 | -0.44(-0.94%) |
Apr 26, 2007 | 46.92 | 46.93 | 46.15 | 46.31 | 1,342,820 | -0.60(-1.27%) |
Apr 25, 2007 | 46.80 | 47.24 | 46.29 | 46.91 | 1,847,102 | +0.73(+1.58%) |
Apr 24, 2007 | 46.63 | 47.64 | 45.71 | 46.18 | 2,637,306 | -0.95(-2.02%) |
Apr 23, 2007 | 45.29 | 47.87 | 44.80 | 47.13 | 4,904,775 | +1.91(+4.22%) |
Apr 20, 2007 | 43.87 | 46.34 | 43.59 | 45.22 | 5,754,850 | +1.63(+3.74%) |
Apr 19, 2007 | 40.42 | 43.59 | 39.07 | 43.59 | 6,729,601 | +3.88(+9.76%) |
Apr 18, 2007 | 39.85 | 40.06 | 39.21 | 39.72 | 1,656,270 | -0.28(-0.69%) |
Apr 17, 2007 | 40.60 | 40.60 | 39.93 | 39.99 | 1,079,401 | -0.47(-1.16%) |
Apr 16, 2007 | 40.06 | 40.60 | 40.01 | 40.46 | 1,919,917 | +0.59(+1.48%) |
Apr 13, 2007 | 39.67 | 39.97 | 39.34 | 39.87 | 1,541,275 | +0.05(+0.13%) |
Apr 12, 2007 | 39.46 | 40.23 | 39.23 | 39.82 | 2,439,177 | +0.74(+1.88%) |
Apr 11, 2007 | 39.08 | 39.30 | 39.00 | 39.08 | 1,227,355 | -0.07(-0.18%) |
Apr 10, 2007 | 39.16 | 39.23 | 38.77 | 39.15 | 1,340,914 | +0.08(+0.20%) |
Apr 09, 2007 | 39.28 | 39.63 | 38.94 | 39.07 | 1,062,628 | +0.04(+0.10%) |
Apr 05, 2007 | 38.92 | 39.44 | 38.63 | 39.03 | 1,583,761 | +0.16(+0.41%) |
Apr 04, 2007 | 38.57 | 38.93 | 38.13 | 38.87 | 1,457,435 | +0.36(+0.94%) |
Apr 03, 2007 | 38.96 | 39.00 | 38.41 | 38.51 | 2,277,844 | -0.14(-0.36%) |