Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.18 | 47.28 | 46.54 | 46.81 | 6,857,510 | -0.40(-0.84%) |
Jun 28, 2007 | 47.34 | 47.39 | 46.88 | 47.21 | 4,107,142 | +0.04(+0.08%) |
Jun 27, 2007 | 46.54 | 47.23 | 46.48 | 47.17 | 5,509,094 | +0.26(+0.56%) |
Jun 26, 2007 | 47.11 | 47.29 | 46.70 | 46.91 | 4,663,521 | -0.09(-0.19%) |
Jun 25, 2007 | 46.61 | 47.39 | 46.61 | 47.00 | 6,162,714 | +0.28(+0.60%) |
Jun 22, 2007 | 46.81 | 46.88 | 46.39 | 46.72 | 5,653,399 | -0.33(-0.71%) |
Jun 21, 2007 | 46.75 | 47.19 | 46.59 | 47.05 | 4,338,254 | +0.30(+0.63%) |
Jun 20, 2007 | 46.32 | 47.51 | 46.32 | 46.75 | 6,445,704 | -0.06(-0.12%) |
Jun 19, 2007 | 46.81 | 46.94 | 46.46 | 46.81 | 5,773,578 | -0.21(-0.44%) |
Jun 18, 2007 | 47.45 | 47.54 | 46.97 | 47.02 | 5,528,899 | -0.47(-0.99%) |
Jun 15, 2007 | 47.62 | 47.76 | 47.45 | 47.48 | 8,516,508 | +0.06(+0.14%) |
Jun 14, 2007 | 46.26 | 47.48 | 46.26 | 47.42 | 10,250,624 | +1.16(+2.51%) |
Jun 13, 2007 | 45.95 | 46.34 | 45.50 | 46.26 | 5,592,213 | +0.57(+1.25%) |
Jun 12, 2007 | 46.20 | 46.43 | 45.66 | 45.69 | 5,693,110 | -0.79(-1.70%) |
Jun 11, 2007 | 46.21 | 46.73 | 46.01 | 46.48 | 5,573,593 | +0.10(+0.22%) |
Jun 08, 2007 | 45.56 | 46.45 | 45.69 | 46.38 | 6,532,251 | +0.69(+1.50%) |
Jun 07, 2007 | 45.93 | 46.36 | 45.48 | 45.69 | 9,158,505 | -0.24(-0.52%) |
Jun 06, 2007 | 45.99 | 45.93 | 45.53 | 45.93 | 5,317,462 | -0.06(-0.14%) |
Jun 05, 2007 | 46.49 | 46.49 | 45.93 | 45.99 | 5,314,006 | -0.35(-0.76%) |
Jun 04, 2007 | 46.40 | 46.40 | 46.04 | 46.34 | 3,564,295 | -0.06(-0.12%) |
Jun 01, 2007 | 46.23 | 46.47 | 46.15 | 46.40 | 5,491,082 | +0.25(+0.54%) |
May 31, 2007 | 45.89 | 46.30 | 45.75 | 46.15 | 5,262,232 | +0.26(+0.57%) |
May 30, 2007 | 45.64 | 45.89 | 45.46 | 45.89 | 4,754,189 | +0.14(+0.31%) |
May 29, 2007 | 45.59 | 45.85 | 45.47 | 45.75 | 4,532,178 | +0.17(+0.37%) |
May 25, 2007 | 45.36 | 45.68 | 45.32 | 45.58 | 4,554,694 | +0.28(+0.61%) |
May 24, 2007 | 45.05 | 45.47 | 44.96 | 45.30 | 6,770,070 | +0.43(+0.96%) |
May 23, 2007 | 44.95 | 45.18 | 44.79 | 44.87 | 5,444,439 | -0.08(-0.17%) |
May 22, 2007 | 45.06 | 45.21 | 44.83 | 44.95 | 4,428,234 | -0.13(-0.30%) |
May 21, 2007 | 44.90 | 45.21 | 44.82 | 45.09 | 5,209,131 | +0.17(+0.37%) |
May 18, 2007 | 45.05 | 45.12 | 44.89 | 44.92 | 5,246,014 | -0.06(-0.14%) |
May 17, 2007 | 45.48 | 45.48 | 44.95 | 44.98 | 4,305,583 | -0.76(-1.67%) |
May 16, 2007 | 45.27 | 45.76 | 45.07 | 45.75 | 4,573,250 | +0.55(+1.22%) |
May 15, 2007 | 45.32 | 45.71 | 45.14 | 45.20 | 5,847,356 | -0.13(-0.28%) |
May 14, 2007 | 45.56 | 45.80 | 45.17 | 45.32 | 4,019,260 | -0.38(-0.83%) |
May 11, 2007 | 44.88 | 45.80 | 44.84 | 45.70 | 6,835,413 | +0.92(+2.06%) |
May 10, 2007 | 45.21 | 45.57 | 44.73 | 44.78 | 7,488,195 | -0.69(-1.51%) |
May 09, 2007 | 45.43 | 45.59 | 45.26 | 45.46 | 4,451,314 | +0.04(+0.08%) |
May 08, 2007 | 45.28 | 45.46 | 45.05 | 45.43 | 4,271,593 | +0.04(+0.08%) |
May 07, 2007 | 45.75 | 45.84 | 45.37 | 45.39 | 3,397,792 | -0.20(-0.44%) |
May 04, 2007 | 45.52 | 45.75 | 45.42 | 45.59 | 3,937,473 | +0.13(+0.28%) |
May 03, 2007 | 45.51 | 45.79 | 45.31 | 45.46 | 5,137,282 | +0.10(+0.21%) |
May 02, 2007 | 44.89 | 45.45 | 44.89 | 45.36 | 7,040,149 | +0.51(+1.14%) |
May 01, 2007 | 45.27 | 45.32 | 44.70 | 44.85 | 8,297,638 | -0.31(-0.70%) |
Apr 30, 2007 | 45.78 | 45.86 | 45.12 | 45.16 | 6,897,635 | -0.69(-1.50%) |
Apr 27, 2007 | 46.09 | 46.11 | 45.59 | 45.85 | 6,075,371 | -0.26(-0.57%) |
Apr 26, 2007 | 46.43 | 46.65 | 45.95 | 46.11 | 8,087,969 | -0.70(-1.49%) |
Apr 25, 2007 | 45.84 | 46.84 | 45.60 | 46.81 | 6,878,826 | +0.69(+1.49%) |
Apr 24, 2007 | 46.05 | 46.27 | 45.81 | 46.12 | 5,430,218 | -0.01(-0.01%) |
Apr 23, 2007 | 46.59 | 46.81 | 46.11 | 46.13 | 4,015,836 | -0.56(-1.21%) |
Apr 20, 2007 | 46.16 | 46.94 | 46.16 | 46.70 | 8,663,961 | +0.53(+1.15%) |
Apr 19, 2007 | 46.01 | 46.20 | 45.53 | 46.16 | 5,046,389 | +0.38(+0.83%) |
Apr 18, 2007 | 45.62 | 45.90 | 45.59 | 45.79 | 4,348,468 | -0.15(-0.34%) |
Apr 17, 2007 | 45.69 | 46.09 | 45.44 | 45.94 | 4,308,471 | +0.36(+0.79%) |
Apr 16, 2007 | 45.15 | 45.64 | 45.01 | 45.58 | 4,622,126 | +0.49(+1.10%) |
Apr 13, 2007 | 45.41 | 45.41 | 44.70 | 45.09 | 4,177,941 | -0.04(-0.10%) |
Apr 12, 2007 | 45.07 | 45.27 | 44.77 | 45.13 | 4,554,196 | -0.06(-0.13%) |
Apr 11, 2007 | 45.28 | 45.37 | 45.01 | 45.19 | 5,389,236 | -0.21(-0.45%) |
Apr 10, 2007 | 44.93 | 45.46 | 44.89 | 45.39 | 5,079,448 | +0.45(+1.00%) |
Apr 09, 2007 | 45.04 | 45.52 | 44.89 | 44.95 | 4,256,496 | -0.11(-0.24%) |
Apr 05, 2007 | 44.73 | 45.14 | 44.66 | 45.05 | 5,947,614 | +0.24(+0.54%) |
Apr 04, 2007 | 44.76 | 44.87 | 44.61 | 44.81 | 5,112,680 | -0.05(-0.11%) |
Apr 03, 2007 | 44.89 | 45.15 | 44.73 | 44.86 | 5,930,249 | +0.06(+0.14%) |