Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 43.48 | 43.51 | 42.89 | 43.06 | 10,840,946 | +0.07(+0.16%) |
Jun 28, 2007 | 43.16 | 43.26 | 42.86 | 42.99 | 11,800,098 | -0.17(-0.39%) |
Jun 27, 2007 | 42.59 | 43.26 | 42.25 | 43.16 | 14,860,764 | +0.57(+1.34%) |
Jun 26, 2007 | 42.89 | 43.46 | 42.51 | 42.59 | 24,260,108 | -0.85(-1.95%) |
Jun 25, 2007 | 43.20 | 43.83 | 42.99 | 43.44 | 20,679,802 | -0.07(-0.17%) |
Jun 22, 2007 | 43.04 | 43.89 | 43.00 | 43.51 | 15,529,795 | -0.09(-0.20%) |
Jun 21, 2007 | 43.50 | 43.79 | 43.10 | 43.60 | 11,914,520 | +0.10(+0.23%) |
Jun 20, 2007 | 43.06 | 44.06 | 42.86 | 43.50 | 29,946,404 | +0.64(+1.48%) |
Jun 19, 2007 | 43.13 | 43.43 | 42.75 | 42.86 | 20,299,790 | -0.45(-1.05%) |
Jun 18, 2007 | 43.21 | 43.44 | 43.16 | 43.32 | 14,865,530 | +0.13(+0.30%) |
Jun 15, 2007 | 43.55 | 43.64 | 43.18 | 43.19 | 12,635,435 | -0.03(-0.08%) |
Jun 14, 2007 | 42.99 | 43.26 | 42.91 | 43.22 | 10,573,568 | +0.25(+0.58%) |
Jun 13, 2007 | 42.53 | 43.03 | 42.42 | 42.97 | 11,330,964 | +0.68(+1.62%) |
Jun 12, 2007 | 42.22 | 42.78 | 42.11 | 42.29 | 12,367,362 | -0.33(-0.76%) |
Jun 11, 2007 | 42.72 | 42.86 | 42.43 | 42.61 | 8,234,629 | -0.29(-0.68%) |
Jun 08, 2007 | 42.34 | 42.95 | 42.18 | 42.91 | 10,936,614 | +0.57(+1.34%) |
Jun 07, 2007 | 43.40 | 43.22 | 42.23 | 42.34 | 16,309,126 | -1.06(-2.45%) |
Jun 06, 2007 | 43.30 | 43.45 | 42.72 | 43.40 | 15,503,109 | +0.09(+0.22%) |
Jun 05, 2007 | 42.87 | 43.34 | 42.80 | 43.30 | 12,259,543 | +0.07(+0.17%) |
Jun 04, 2007 | 42.84 | 43.24 | 42.72 | 43.23 | 10,136,762 | +0.12(+0.28%) |
Jun 01, 2007 | 42.26 | 43.23 | 42.23 | 43.11 | 17,642,808 | +0.84(+1.99%) |
May 31, 2007 | 41.50 | 42.35 | 41.17 | 42.27 | 17,498,034 | +0.91(+2.21%) |
May 30, 2007 | 40.77 | 41.39 | 40.72 | 41.35 | 8,139,205 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.93 | 41.16 | 9,806,866 | +0.03(+0.07%) |
May 25, 2007 | 40.94 | 41.21 | 40.77 | 41.14 | 10,670,952 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.73 | 17,560,094 | +1.06(+2.66%) |
May 23, 2007 | 40.76 | 41.05 | 39.61 | 39.68 | 22,848,950 | +0.38(+0.96%) |
May 22, 2007 | 39.57 | 39.95 | 39.19 | 39.30 | 15,967,300 | -0.07(-0.17%) |
May 21, 2007 | 39.81 | 39.81 | 39.19 | 39.36 | 10,922,578 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.54 | 39.13 | 39.37 | 14,616,772 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.27 | 38.98 | 39.06 | 12,527,305 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.46 | 38.80 | 16,797,570 | -0.16(-0.42%) |
May 15, 2007 | 39.28 | 39.51 | 38.83 | 38.96 | 14,166,312 | -0.29(-0.74%) |
May 14, 2007 | 39.44 | 39.61 | 39.10 | 39.26 | 9,227,151 | -0.18(-0.46%) |
May 11, 2007 | 39.76 | 39.97 | 39.16 | 39.44 | 9,422,998 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.72 | 39.76 | 10,627,477 | -0.30(-0.74%) |
May 09, 2007 | 39.81 | 40.21 | 39.68 | 40.05 | 6,586,749 | +0.26(+0.65%) |
May 08, 2007 | 40.22 | 40.25 | 39.80 | 39.80 | 9,329,096 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.50 | 39.47 | 40.18 | 8,432,976 | +0.25(+0.63%) |
May 04, 2007 | 39.69 | 40.05 | 39.47 | 39.93 | 7,015,440 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.20 | 39.46 | 39.66 | 14,644,479 | -0.25(-0.63%) |
May 02, 2007 | 39.81 | 40.51 | 39.80 | 39.91 | 9,893,240 | -0.47(-1.16%) |
May 01, 2007 | 40.02 | 40.51 | 39.59 | 40.38 | 11,184,610 | +0.18(+0.45%) |
Apr 30, 2007 | 41.03 | 41.16 | 40.16 | 40.20 | 10,237,136 | -0.95(-2.30%) |
Apr 27, 2007 | 41.13 | 41.40 | 40.83 | 41.14 | 4,728,765 | -0.12(-0.30%) |
Apr 26, 2007 | 40.69 | 41.71 | 40.66 | 41.27 | 8,122,842 | +0.29(+0.71%) |
Apr 25, 2007 | 40.89 | 41.06 | 40.58 | 40.98 | 6,156,488 | +0.13(+0.31%) |
Apr 24, 2007 | 40.62 | 40.96 | 40.25 | 40.85 | 13,286,527 | -0.74(-1.79%) |
Apr 23, 2007 | 41.98 | 42.15 | 41.55 | 41.59 | 5,349,703 | -0.47(-1.11%) |
Apr 20, 2007 | 41.84 | 42.10 | 41.58 | 42.06 | 7,458,760 | +0.58(+1.40%) |
Apr 19, 2007 | 40.98 | 41.63 | 40.91 | 41.48 | 7,905,146 | +0.30(+0.74%) |
Apr 18, 2007 | 40.97 | 41.27 | 40.79 | 41.17 | 5,934,186 | +0.14(+0.33%) |
Apr 17, 2007 | 40.64 | 41.21 | 40.62 | 41.04 | 7,083,018 | +0.30(+0.73%) |
Apr 16, 2007 | 40.59 | 40.87 | 40.37 | 40.74 | 3,978,103 | +0.35(+0.87%) |
Apr 13, 2007 | 40.96 | 40.96 | 39.77 | 40.39 | 8,471,742 | -0.20(-0.50%) |
Apr 12, 2007 | 40.70 | 40.90 | 39.90 | 40.59 | 6,404,324 | +0.18(+0.45%) |
Apr 11, 2007 | 40.96 | 41.03 | 40.14 | 40.41 | 9,879,652 | -0.60(-1.45%) |
Apr 10, 2007 | 41.48 | 41.75 | 40.99 | 41.00 | 5,906,149 | -0.56(-1.34%) |
Apr 09, 2007 | 41.44 | 41.74 | 41.31 | 41.56 | 4,068,347 | +0.18(+0.44%) |
Apr 05, 2007 | 41.00 | 41.57 | 40.95 | 41.37 | 2,788,247 | +0.35(+0.86%) |
Apr 04, 2007 | 41.18 | 41.49 | 40.88 | 41.02 | 3,638,250 | -0.16(-0.38%) |
Apr 03, 2007 | 40.91 | 41.56 | 40.70 | 41.18 | 6,708,905 | +0.60(+1.49%) |