Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.66 | 46.76 | 46.02 | 46.30 | 6,933,845 | -0.39(-0.84%) |
Jun 28, 2007 | 46.82 | 46.87 | 46.37 | 46.69 | 4,152,861 | +0.04(+0.08%) |
Jun 27, 2007 | 46.03 | 46.71 | 45.97 | 46.65 | 5,570,419 | +0.26(+0.56%) |
Jun 26, 2007 | 46.60 | 46.77 | 46.19 | 46.39 | 4,715,433 | -0.09(-0.19%) |
Jun 25, 2007 | 46.09 | 46.87 | 46.09 | 46.48 | 6,231,315 | +0.28(+0.60%) |
Jun 22, 2007 | 46.30 | 46.36 | 45.88 | 46.20 | 5,716,330 | -0.33(-0.71%) |
Jun 21, 2007 | 46.24 | 46.67 | 46.08 | 46.53 | 4,386,545 | +0.29(+0.63%) |
Jun 20, 2007 | 45.81 | 46.99 | 45.81 | 46.24 | 6,517,455 | -0.06(-0.12%) |
Jun 19, 2007 | 46.30 | 46.42 | 45.95 | 46.30 | 5,837,847 | -0.20(-0.44%) |
Jun 18, 2007 | 46.93 | 47.02 | 46.45 | 46.50 | 5,590,445 | -0.46(-0.99%) |
Jun 15, 2007 | 47.09 | 47.23 | 46.93 | 46.96 | 8,611,310 | +0.06(+0.14%) |
Jun 14, 2007 | 45.75 | 46.96 | 45.75 | 46.90 | 10,364,729 | +1.15(+2.51%) |
Jun 13, 2007 | 45.44 | 45.83 | 45.00 | 45.75 | 5,654,463 | +0.56(+1.25%) |
Jun 12, 2007 | 45.69 | 45.92 | 45.15 | 45.19 | 5,756,483 | -0.78(-1.70%) |
Jun 11, 2007 | 45.71 | 46.22 | 45.50 | 45.97 | 5,635,636 | +0.10(+0.22%) |
Jun 08, 2007 | 45.06 | 45.94 | 45.19 | 45.86 | 6,604,965 | +0.68(+1.50%) |
Jun 07, 2007 | 45.42 | 45.85 | 44.98 | 45.19 | 9,260,453 | -0.23(-0.52%) |
Jun 06, 2007 | 45.48 | 45.43 | 45.03 | 45.42 | 5,376,654 | -0.06(-0.14%) |
Jun 05, 2007 | 45.98 | 45.98 | 45.43 | 45.48 | 5,373,159 | -0.35(-0.76%) |
Jun 04, 2007 | 45.89 | 45.89 | 45.53 | 45.83 | 3,603,971 | -0.06(-0.12%) |
Jun 01, 2007 | 45.73 | 45.96 | 45.64 | 45.89 | 5,552,207 | +0.25(+0.54%) |
May 31, 2007 | 45.38 | 45.79 | 45.25 | 45.64 | 5,320,809 | +0.26(+0.57%) |
May 30, 2007 | 45.14 | 45.38 | 44.96 | 45.38 | 4,807,111 | +0.14(+0.31%) |
May 29, 2007 | 45.09 | 45.34 | 44.97 | 45.24 | 4,582,629 | +0.16(+0.37%) |
May 25, 2007 | 44.86 | 45.18 | 44.82 | 45.08 | 4,605,395 | +0.27(+0.61%) |
May 24, 2007 | 44.55 | 44.97 | 44.46 | 44.81 | 6,845,431 | +0.42(+0.96%) |
May 23, 2007 | 44.46 | 44.68 | 44.30 | 44.38 | 5,505,044 | -0.08(-0.17%) |
May 22, 2007 | 44.56 | 44.71 | 44.34 | 44.46 | 4,477,528 | -0.13(-0.30%) |
May 21, 2007 | 44.41 | 44.71 | 44.33 | 44.59 | 5,267,117 | +0.16(+0.37%) |
May 18, 2007 | 44.55 | 44.62 | 44.39 | 44.42 | 5,304,410 | -0.06(-0.14%) |
May 17, 2007 | 44.98 | 44.98 | 44.45 | 44.49 | 4,353,511 | -0.75(-1.67%) |
May 16, 2007 | 44.77 | 45.26 | 44.57 | 45.24 | 4,624,157 | +0.55(+1.22%) |
May 15, 2007 | 44.82 | 45.20 | 44.65 | 44.70 | 5,912,446 | -0.13(-0.28%) |
May 14, 2007 | 45.06 | 45.30 | 44.67 | 44.82 | 4,064,001 | -0.37(-0.83%) |
May 11, 2007 | 44.39 | 45.29 | 44.34 | 45.20 | 6,911,501 | +0.91(+2.06%) |
May 10, 2007 | 44.71 | 45.07 | 44.23 | 44.29 | 7,571,550 | -0.68(-1.51%) |
May 09, 2007 | 44.93 | 45.09 | 44.76 | 44.96 | 4,500,864 | +0.04(+0.08%) |
May 08, 2007 | 44.79 | 44.96 | 44.55 | 44.93 | 4,319,143 | +0.04(+0.08%) |
May 07, 2007 | 45.24 | 45.33 | 44.87 | 44.89 | 3,435,614 | -0.20(-0.44%) |
May 04, 2007 | 45.02 | 45.24 | 44.92 | 45.08 | 3,981,303 | +0.13(+0.28%) |
May 03, 2007 | 45.01 | 45.28 | 44.81 | 44.96 | 5,194,468 | +0.10(+0.21%) |
May 02, 2007 | 44.39 | 44.95 | 44.39 | 44.86 | 7,118,517 | +0.51(+1.14%) |
May 01, 2007 | 44.77 | 44.82 | 44.21 | 44.36 | 8,390,003 | -0.31(-0.70%) |
Apr 30, 2007 | 45.27 | 45.36 | 44.63 | 44.67 | 6,974,416 | -0.68(-1.50%) |
Apr 27, 2007 | 45.58 | 45.60 | 45.08 | 45.34 | 6,142,999 | -0.26(-0.57%) |
Apr 26, 2007 | 45.92 | 46.14 | 45.44 | 45.60 | 8,178,000 | -0.69(-1.49%) |
Apr 25, 2007 | 45.33 | 46.33 | 45.10 | 46.30 | 6,955,398 | +0.68(+1.49%) |
Apr 24, 2007 | 45.54 | 45.76 | 45.31 | 45.62 | 5,490,665 | -0.01(-0.01%) |
Apr 23, 2007 | 46.07 | 46.30 | 45.60 | 45.62 | 4,060,538 | -0.56(-1.21%) |
Apr 20, 2007 | 45.66 | 46.42 | 45.66 | 46.18 | 8,760,404 | +0.53(+1.15%) |
Apr 19, 2007 | 45.50 | 45.69 | 45.03 | 45.66 | 5,102,563 | +0.37(+0.83%) |
Apr 18, 2007 | 45.12 | 45.40 | 45.08 | 45.28 | 4,396,873 | -0.15(-0.33%) |
Apr 17, 2007 | 45.19 | 45.59 | 44.94 | 45.43 | 4,356,431 | +0.36(+0.79%) |
Apr 16, 2007 | 44.65 | 45.14 | 44.51 | 45.08 | 4,673,578 | +0.49(+1.10%) |
Apr 13, 2007 | 44.91 | 44.91 | 44.21 | 44.59 | 4,224,449 | -0.04(-0.10%) |
Apr 12, 2007 | 44.58 | 44.77 | 44.27 | 44.63 | 4,604,892 | -0.06(-0.13%) |
Apr 11, 2007 | 44.79 | 44.88 | 44.51 | 44.69 | 5,449,226 | -0.20(-0.45%) |
Apr 10, 2007 | 44.44 | 44.96 | 44.39 | 44.89 | 5,135,990 | +0.44(+1.00%) |
Apr 09, 2007 | 44.55 | 45.02 | 44.39 | 44.45 | 4,303,878 | -0.11(-0.24%) |
Apr 05, 2007 | 44.23 | 44.64 | 44.17 | 44.56 | 6,013,820 | +0.24(+0.54%) |
Apr 04, 2007 | 44.27 | 44.38 | 44.12 | 44.32 | 5,169,592 | -0.05(-0.11%) |
Apr 03, 2007 | 44.39 | 44.65 | 44.23 | 44.37 | 5,996,262 | +0.06(+0.14%) |