Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.54 | 47.12 | 46.10 | 46.34 | 3,154,430 | -0.27(-0.59%) |
Jun 28, 2007 | 46.51 | 47.11 | 46.51 | 46.62 | 2,613,325 | -0.13(-0.27%) |
Jun 27, 2007 | 46.10 | 46.78 | 46.03 | 46.74 | 2,235,009 | +0.19(+0.40%) |
Jun 26, 2007 | 46.58 | 46.83 | 46.19 | 46.56 | 4,117,234 | +0.08(+0.17%) |
Jun 25, 2007 | 47.41 | 47.61 | 46.35 | 46.48 | 4,377,703 | -1.09(-2.29%) |
Jun 22, 2007 | 47.25 | 47.84 | 47.02 | 47.57 | 2,845,226 | +0.56(+1.19%) |
Jun 21, 2007 | 46.94 | 47.58 | 46.47 | 47.01 | 4,039,785 | -0.01(-0.02%) |
Jun 20, 2007 | 48.12 | 48.12 | 46.96 | 47.02 | 4,264,532 | -0.95(-1.98%) |
Jun 19, 2007 | 48.64 | 48.77 | 47.80 | 47.97 | 3,828,204 | -0.71(-1.47%) |
Jun 18, 2007 | 49.16 | 49.37 | 48.64 | 48.68 | 3,017,736 | -0.76(-1.54%) |
Jun 15, 2007 | 48.66 | 49.47 | 47.89 | 49.45 | 6,513,666 | +1.40(+2.91%) |
Jun 14, 2007 | 47.98 | 48.64 | 47.85 | 48.05 | 2,906,841 | -0.03(-0.06%) |
Jun 13, 2007 | 46.89 | 48.13 | 46.55 | 48.07 | 3,245,039 | +1.23(+2.63%) |
Jun 12, 2007 | 47.75 | 47.79 | 46.74 | 46.84 | 4,498,472 | -1.02(-2.13%) |
Jun 11, 2007 | 48.09 | 48.28 | 47.52 | 47.86 | 2,770,435 | -0.25(-0.53%) |
Jun 08, 2007 | 47.04 | 48.29 | 47.03 | 48.11 | 4,024,514 | +0.67(+1.40%) |
Jun 07, 2007 | 48.45 | 49.00 | 47.12 | 47.45 | 4,692,107 | -1.73(-3.52%) |
Jun 06, 2007 | 48.87 | 49.46 | 48.65 | 49.18 | 4,512,980 | +0.12(+0.24%) |
Jun 05, 2007 | 48.19 | 49.21 | 47.69 | 49.06 | 4,055,797 | +0.58(+1.19%) |
Jun 04, 2007 | 47.52 | 48.65 | 47.15 | 48.49 | 4,048,837 | +1.05(+2.21%) |
Jun 01, 2007 | 47.84 | 48.26 | 47.40 | 47.44 | 2,246,909 | -0.42(-0.88%) |
May 31, 2007 | 48.52 | 48.53 | 47.47 | 47.86 | 3,502,229 | -0.45(-0.93%) |
May 30, 2007 | 47.02 | 48.42 | 46.87 | 48.31 | 4,857,559 | +0.86(+1.82%) |
May 29, 2007 | 46.90 | 47.86 | 46.80 | 47.45 | 5,427,007 | +0.57(+1.21%) |
May 25, 2007 | 45.91 | 46.92 | 45.83 | 46.88 | 5,246,320 | +1.22(+2.68%) |
May 24, 2007 | 47.02 | 47.15 | 45.31 | 45.66 | 8,678,082 | -1.56(-3.30%) |
May 23, 2007 | 47.94 | 47.94 | 47.15 | 47.21 | 2,764,040 | -0.72(-1.51%) |
May 22, 2007 | 48.25 | 48.41 | 47.60 | 47.94 | 3,824,220 | -0.25(-0.53%) |
May 21, 2007 | 47.34 | 48.48 | 47.34 | 48.19 | 2,343,895 | +0.62(+1.30%) |
May 18, 2007 | 47.45 | 48.08 | 47.01 | 47.57 | 4,270,778 | +0.17(+0.35%) |
May 17, 2007 | 47.89 | 48.05 | 47.18 | 47.41 | 4,344,392 | -0.71(-1.49%) |
May 16, 2007 | 47.86 | 48.32 | 47.48 | 48.12 | 5,971,734 | +0.43(+0.90%) |
May 15, 2007 | 49.00 | 49.03 | 47.63 | 47.69 | 5,030,560 | -1.05(-2.15%) |
May 14, 2007 | 49.29 | 49.80 | 48.54 | 48.74 | 3,901,486 | -0.29(-0.60%) |
May 11, 2007 | 48.94 | 49.20 | 48.69 | 49.03 | 3,098,303 | +0.17(+0.34%) |
May 10, 2007 | 49.46 | 49.60 | 48.57 | 48.87 | 4,900,872 | -0.73(-1.48%) |
May 09, 2007 | 50.24 | 50.57 | 49.18 | 49.60 | 9,601,865 | -2.24(-4.33%) |
May 08, 2007 | 50.72 | 51.84 | 50.24 | 51.84 | 6,573,829 | +1.54(+3.06%) |
May 07, 2007 | 50.45 | 50.81 | 49.97 | 50.31 | 1,766,833 | -0.27(-0.54%) |
May 04, 2007 | 50.55 | 51.02 | 50.30 | 50.58 | 2,437,018 | +0.38(+0.76%) |
May 03, 2007 | 50.32 | 51.01 | 49.80 | 50.20 | 2,956,860 | -0.12(-0.23%) |
May 02, 2007 | 48.97 | 50.67 | 48.92 | 50.32 | 5,950,313 | +1.40(+2.86%) |
May 01, 2007 | 49.31 | 49.38 | 48.36 | 48.92 | 6,152,717 | -0.45(-0.91%) |
Apr 30, 2007 | 50.83 | 50.95 | 49.35 | 49.37 | 3,388,291 | -1.55(-3.04%) |
Apr 27, 2007 | 51.07 | 51.74 | 50.75 | 50.91 | 2,519,211 | -0.35(-0.69%) |
Apr 26, 2007 | 50.85 | 51.41 | 50.67 | 51.27 | 2,756,731 | -0.12(-0.23%) |
Apr 25, 2007 | 51.32 | 51.50 | 50.84 | 51.38 | 3,266,393 | +0.23(+0.46%) |
Apr 24, 2007 | 51.35 | 51.71 | 50.83 | 51.15 | 3,981,133 | +0.16(+0.31%) |
Apr 23, 2007 | 50.56 | 51.49 | 50.45 | 50.99 | 2,532,823 | +0.25(+0.50%) |
Apr 20, 2007 | 50.88 | 51.17 | 49.95 | 50.74 | 5,784,829 | -0.05(-0.10%) |
Apr 19, 2007 | 52.80 | 52.97 | 50.46 | 50.79 | 7,627,885 | -2.35(-4.42%) |
Apr 18, 2007 | 53.10 | 53.54 | 52.49 | 53.14 | 3,387,396 | -0.10(-0.18%) |
Apr 17, 2007 | 52.88 | 53.24 | 52.45 | 53.24 | 2,939,364 | +0.44(+0.83%) |
Apr 16, 2007 | 52.35 | 53.31 | 52.26 | 52.79 | 2,544,841 | +0.46(+0.88%) |
Apr 13, 2007 | 51.72 | 52.44 | 51.57 | 52.33 | 3,560,026 | +0.30(+0.58%) |
Apr 12, 2007 | 51.77 | 52.16 | 51.45 | 52.03 | 3,155,659 | +0.06(+0.11%) |
Apr 11, 2007 | 51.81 | 52.30 | 51.57 | 51.97 | 4,033,217 | +0.12(+0.23%) |
Apr 10, 2007 | 50.31 | 51.90 | 50.22 | 51.85 | 3,375,736 | +1.42(+2.82%) |
Apr 09, 2007 | 51.13 | 51.16 | 50.42 | 50.43 | 1,756,379 | -0.43(-0.85%) |
Apr 05, 2007 | 50.32 | 50.97 | 50.22 | 50.87 | 1,154,868 | +0.34(+0.68%) |
Apr 04, 2007 | 50.21 | 50.88 | 50.05 | 50.52 | 1,662,735 | +0.16(+0.31%) |
Apr 03, 2007 | 50.39 | 51.10 | 50.20 | 50.37 | 2,454,326 | +0.11(+0.21%) |