Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.69 | 40.89 | 40.02 | 40.27 | 1,792,400 | -0.32(-0.79%) |
Jun 28, 2007 | 41.03 | 40.84 | 40.54 | 40.59 | 1,649,800 | -0.09(-0.22%) |
Jun 27, 2007 | 40.41 | 40.81 | 40.26 | 40.68 | 2,264,900 | +0.31(+0.77%) |
Jun 26, 2007 | 40.62 | 40.67 | 40.23 | 40.37 | 1,675,273 | +0.37(+0.92%) |
Jun 25, 2007 | 40.32 | 40.47 | 39.97 | 40.00 | 2,636,545 | -0.37(-0.92%) |
Jun 22, 2007 | 40.61 | 40.65 | 40.26 | 40.37 | 2,129,900 | -0.43(-1.05%) |
Jun 21, 2007 | 40.91 | 40.86 | 40.56 | 40.80 | 3,486,331 | -0.02(-0.05%) |
Jun 20, 2007 | 41.56 | 41.56 | 40.76 | 40.82 | 3,083,200 | -0.77(-1.85%) |
Jun 19, 2007 | 42.14 | 42.76 | 41.46 | 41.59 | 6,084,600 | +0.24(+0.58%) |
Jun 18, 2007 | 41.55 | 41.63 | 41.20 | 41.35 | 2,538,100 | -0.47(-1.12%) |
Jun 15, 2007 | 41.77 | 41.95 | 41.49 | 41.82 | 4,153,000 | +0.49(+1.19%) |
Jun 14, 2007 | 41.15 | 41.95 | 41.09 | 41.33 | 12,197,900 | -1.74(-4.04%) |
Jun 13, 2007 | 44.57 | 44.94 | 42.94 | 43.07 | 8,902,600 | -1.31(-2.95%) |
Jun 12, 2007 | 44.56 | 44.87 | 44.37 | 44.38 | 2,675,300 | -0.76(-1.68%) |
Jun 11, 2007 | 44.75 | 45.94 | 44.69 | 45.14 | 4,300,200 | -0.36(-0.79%) |
Jun 08, 2007 | 45.59 | 45.67 | 44.96 | 45.50 | 1,417,000 | +0.27(+0.60%) |
Jun 07, 2007 | 45.83 | 46.08 | 45.15 | 45.23 | 1,688,600 | -0.84(-1.82%) |
Jun 06, 2007 | 46.49 | 46.53 | 45.70 | 46.07 | 1,414,014 | -0.22(-0.48%) |
Jun 05, 2007 | 46.50 | 46.74 | 46.27 | 46.29 | 1,659,700 | -0.81(-1.72%) |
Jun 04, 2007 | 46.89 | 47.12 | 46.80 | 47.10 | 1,245,700 | -0.99(-2.06%) |
Jun 01, 2007 | 47.80 | 48.19 | 47.63 | 48.09 | 1,819,600 | -0.01(-0.02%) |
May 31, 2007 | 48.03 | 48.30 | 47.94 | 48.10 | 1,436,000 | +0.45(+0.94%) |
May 30, 2007 | 47.26 | 47.74 | 47.13 | 47.65 | 1,246,308 | +0.32(+0.68%) |
May 29, 2007 | 47.51 | 47.64 | 47.27 | 47.33 | 949,400 | -0.09(-0.19%) |
May 25, 2007 | 47.36 | 47.80 | 47.29 | 47.42 | 832,927 | +0.16(+0.34%) |
May 24, 2007 | 47.50 | 47.60 | 47.08 | 47.26 | 1,273,500 | -0.03(-0.06%) |
May 23, 2007 | 47.61 | 47.70 | 47.24 | 47.29 | 1,033,200 | -0.46(-0.96%) |
May 22, 2007 | 47.71 | 47.91 | 47.51 | 47.75 | 1,326,200 | -0.01(-0.02%) |
May 21, 2007 | 47.62 | 47.95 | 47.65 | 47.76 | 1,862,300 | +0.47(+0.99%) |
May 18, 2007 | 47.18 | 47.40 | 47.13 | 47.29 | 1,563,800 | +1.09(+2.36%) |
May 17, 2007 | 46.26 | 46.26 | 45.96 | 46.20 | 1,923,800 | -0.38(-0.82%) |
May 16, 2007 | 46.66 | 46.79 | 46.35 | 46.58 | 1,147,700 | +0.44(+0.95%) |
May 15, 2007 | 46.03 | 46.33 | 45.84 | 46.14 | 1,061,272 | +0.51(+1.12%) |
May 14, 2007 | 45.77 | 45.82 | 45.52 | 45.63 | 3,147,400 | -0.12(-0.26%) |
May 11, 2007 | 45.70 | 45.83 | 45.48 | 45.75 | 2,020,000 | +0.06(+0.13%) |
May 10, 2007 | 45.97 | 46.28 | 45.62 | 45.69 | 705,900 | -0.58(-1.25%) |
May 09, 2007 | 46.22 | 46.48 | 46.03 | 46.27 | 1,106,400 | -0.20(-0.43%) |
May 08, 2007 | 46.24 | 46.56 | 46.17 | 46.47 | 1,375,800 | -0.32(-0.68%) |
May 07, 2007 | 46.97 | 46.96 | 46.64 | 46.79 | 1,036,800 | +0.38(+0.82%) |
May 04, 2007 | 46.13 | 46.64 | 46.13 | 46.41 | 1,282,400 | +0.55(+1.20%) |
May 03, 2007 | 46.00 | 46.13 | 45.67 | 45.86 | 2,398,010 | -0.61(-1.31%) |
May 02, 2007 | 45.85 | 46.78 | 45.84 | 46.47 | 4,535,964 | +1.01(+2.22%) |
May 01, 2007 | 46.02 | 46.21 | 45.22 | 45.46 | 2,827,800 | -0.40(-0.87%) |
Apr 30, 2007 | 46.29 | 46.34 | 45.83 | 45.86 | 875,200 | -0.39(-0.84%) |
Apr 27, 2007 | 45.88 | 46.30 | 45.79 | 46.25 | 667,300 | +0.13(+0.28%) |
Apr 26, 2007 | 46.25 | 46.31 | 45.97 | 46.12 | 677,900 | -0.16(-0.35%) |
Apr 25, 2007 | 46.16 | 46.35 | 45.91 | 46.28 | 868,423 | +0.67(+1.47%) |
Apr 24, 2007 | 45.78 | 45.78 | 45.43 | 45.61 | 966,900 | +0.34(+0.75%) |
Apr 23, 2007 | 45.51 | 45.65 | 45.24 | 45.27 | 901,800 | -0.73(-1.59%) |
Apr 20, 2007 | 45.83 | 46.08 | 45.80 | 46.00 | 984,295 | +0.20(+0.44%) |
Apr 19, 2007 | 45.71 | 46.00 | 45.51 | 45.80 | 1,100,101 | -0.34(-0.74%) |
Apr 18, 2007 | 46.29 | 46.35 | 45.99 | 46.14 | 1,230,950 | +0.00(+0.00%) |
Apr 17, 2007 | 46.30 | 46.40 | 46.01 | 46.14 | 1,139,400 | -0.05(-0.11%) |
Apr 16, 2007 | 45.96 | 46.28 | 45.96 | 46.19 | 1,240,994 | +0.49(+1.07%) |
Apr 13, 2007 | 45.54 | 45.76 | 45.40 | 45.70 | 3,129,100 | +1.32(+2.97%) |
Apr 12, 2007 | 44.18 | 44.48 | 44.00 | 44.38 | 1,579,300 | +0.44(+1.00%) |
Apr 11, 2007 | 44.22 | 44.23 | 43.81 | 43.94 | 1,234,800 | +0.11(+0.25%) |
Apr 10, 2007 | 43.66 | 43.96 | 43.63 | 43.83 | 2,256,600 | +0.28(+0.64%) |
Apr 09, 2007 | 43.90 | 43.90 | 43.50 | 43.55 | 979,400 | -0.43(-0.98%) |
Apr 05, 2007 | 43.78 | 44.14 | 43.78 | 43.98 | 593,400 | +0.12(+0.27%) |
Apr 04, 2007 | 43.66 | 43.86 | 43.61 | 43.86 | 1,159,800 | +0.51(+1.18%) |
Apr 03, 2007 | 43.17 | 43.51 | 43.10 | 43.35 | 1,537,400 | +0.12(+0.28%) |