Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.57 | 44.91 | 43.99 | 44.13 | 1,999,709 | -0.13(-0.30%) |
Jun 28, 2007 | 44.32 | 44.55 | 44.15 | 44.26 | 1,553,430 | -0.06(-0.13%) |
Jun 27, 2007 | 44.21 | 44.55 | 43.98 | 44.32 | 2,542,627 | +0.01(+0.03%) |
Jun 26, 2007 | 45.17 | 45.22 | 44.15 | 44.31 | 2,981,505 | -0.58(-1.30%) |
Jun 25, 2007 | 45.90 | 45.88 | 44.68 | 44.89 | 3,598,690 | -1.41(-3.05%) |
Jun 22, 2007 | 44.52 | 47.37 | 44.13 | 46.31 | 8,829,563 | +1.80(+4.04%) |
Jun 21, 2007 | 44.11 | 44.71 | 43.94 | 44.51 | 1,211,675 | +0.40(+0.91%) |
Jun 20, 2007 | 45.06 | 45.06 | 44.11 | 44.11 | 1,925,848 | -0.83(-1.85%) |
Jun 19, 2007 | 44.89 | 45.19 | 44.62 | 44.94 | 1,409,299 | -0.09(-0.20%) |
Jun 18, 2007 | 45.37 | 45.41 | 44.93 | 45.02 | 1,359,454 | +0.01(+0.02%) |
Jun 15, 2007 | 45.42 | 45.83 | 44.85 | 45.02 | 2,254,770 | +0.01(+0.03%) |
Jun 14, 2007 | 45.21 | 45.67 | 44.73 | 45.00 | 1,809,003 | +0.07(+0.16%) |
Jun 13, 2007 | 43.95 | 44.93 | 43.75 | 44.93 | 2,579,775 | +1.29(+2.95%) |
Jun 12, 2007 | 44.16 | 44.40 | 43.60 | 43.64 | 2,628,404 | -0.52(-1.17%) |
Jun 11, 2007 | 43.90 | 44.39 | 43.75 | 44.16 | 2,947,735 | -0.58(-1.31%) |
Jun 08, 2007 | 44.22 | 44.82 | 44.07 | 44.74 | 1,536,314 | +0.53(+1.19%) |
Jun 07, 2007 | 44.63 | 44.78 | 44.20 | 44.22 | 2,583,827 | -0.75(-1.66%) |
Jun 06, 2007 | 45.29 | 45.45 | 44.73 | 44.97 | 3,964,904 | -0.51(-1.12%) |
Jun 05, 2007 | 45.83 | 45.99 | 45.23 | 45.48 | 1,516,560 | -0.40(-0.87%) |
Jun 04, 2007 | 45.93 | 46.09 | 45.61 | 45.88 | 1,735,114 | -0.19(-0.40%) |
Jun 01, 2007 | 45.22 | 46.36 | 45.22 | 46.06 | 2,214,178 | +0.84(+1.85%) |
May 31, 2007 | 45.77 | 45.92 | 45.13 | 45.22 | 2,320,419 | -0.70(-1.52%) |
May 30, 2007 | 45.74 | 45.98 | 45.40 | 45.92 | 2,249,725 | +0.18(+0.39%) |
May 29, 2007 | 46.16 | 46.39 | 45.60 | 45.74 | 2,138,871 | -0.26(-0.56%) |
May 25, 2007 | 46.34 | 46.51 | 45.71 | 46.00 | 1,542,894 | -0.35(-0.75%) |
May 24, 2007 | 47.22 | 47.70 | 46.24 | 46.35 | 2,303,345 | -0.90(-1.91%) |
May 23, 2007 | 47.63 | 47.65 | 46.94 | 47.25 | 2,275,032 | +0.25(+0.54%) |
May 22, 2007 | 46.51 | 47.14 | 46.32 | 47.00 | 1,857,700 | +0.45(+0.97%) |
May 21, 2007 | 46.48 | 46.59 | 46.15 | 46.55 | 1,930,657 | -0.01(-0.03%) |
May 18, 2007 | 46.19 | 46.71 | 46.10 | 46.56 | 3,104,295 | +0.64(+1.40%) |
May 17, 2007 | 46.14 | 46.18 | 45.66 | 45.92 | 2,209,383 | -0.22(-0.48%) |
May 16, 2007 | 46.67 | 46.65 | 45.70 | 46.14 | 3,489,815 | -0.53(-1.13%) |
May 15, 2007 | 47.86 | 47.95 | 46.57 | 46.67 | 4,151,171 | -1.31(-2.73%) |
May 14, 2007 | 48.09 | 48.13 | 47.82 | 47.98 | 2,157,855 | -0.11(-0.23%) |
May 11, 2007 | 47.52 | 48.12 | 47.30 | 48.09 | 1,971,910 | +0.81(+1.72%) |
May 10, 2007 | 47.36 | 47.68 | 47.15 | 47.28 | 2,245,179 | -0.49(-1.02%) |
May 09, 2007 | 47.01 | 47.82 | 47.00 | 47.76 | 2,210,598 | +0.66(+1.40%) |
May 08, 2007 | 46.80 | 47.15 | 46.53 | 47.11 | 2,641,642 | +0.20(+0.43%) |
May 07, 2007 | 47.00 | 47.13 | 46.68 | 46.91 | 1,853,308 | +0.05(+0.11%) |
May 04, 2007 | 47.29 | 47.33 | 46.71 | 46.85 | 2,159,106 | -0.04(-0.09%) |
May 03, 2007 | 47.30 | 47.59 | 46.85 | 46.90 | 2,284,092 | -0.44(-0.94%) |
May 02, 2007 | 47.00 | 47.42 | 46.68 | 47.34 | 1,835,749 | +0.38(+0.80%) |
May 01, 2007 | 46.88 | 47.12 | 46.48 | 46.96 | 3,815,089 | +0.09(+0.19%) |
Apr 30, 2007 | 47.70 | 47.92 | 46.88 | 46.88 | 1,920,850 | -0.70(-1.46%) |
Apr 27, 2007 | 48.22 | 48.28 | 47.57 | 47.57 | 1,776,719 | -0.80(-1.65%) |
Apr 26, 2007 | 48.06 | 48.68 | 47.92 | 48.37 | 3,697,022 | -0.16(-0.32%) |
Apr 25, 2007 | 48.18 | 48.79 | 47.95 | 48.53 | 3,165,334 | +0.67(+1.41%) |
Apr 24, 2007 | 48.23 | 48.23 | 47.30 | 47.85 | 2,576,769 | -0.39(-0.81%) |
Apr 23, 2007 | 48.14 | 48.86 | 48.04 | 48.25 | 4,406,717 | +0.26(+0.54%) |
Apr 20, 2007 | 47.18 | 48.01 | 47.16 | 47.99 | 3,973,058 | +1.18(+2.53%) |
Apr 19, 2007 | 45.88 | 47.57 | 45.64 | 46.80 | 6,335,803 | +1.45(+3.20%) |
Apr 18, 2007 | 45.60 | 46.02 | 45.35 | 45.35 | 3,167,301 | -0.41(-0.91%) |
Apr 17, 2007 | 45.38 | 45.90 | 45.31 | 45.77 | 2,201,548 | +0.37(+0.82%) |
Apr 16, 2007 | 45.27 | 45.55 | 44.94 | 45.40 | 2,093,807 | +0.13(+0.28%) |
Apr 13, 2007 | 45.60 | 45.60 | 45.02 | 45.27 | 1,922,201 | -0.24(-0.54%) |
Apr 12, 2007 | 45.47 | 45.74 | 44.98 | 45.51 | 1,644,388 | +0.13(+0.29%) |
Apr 11, 2007 | 46.18 | 46.31 | 45.11 | 45.38 | 4,829,203 | -0.93(-2.00%) |
Apr 10, 2007 | 45.91 | 46.34 | 45.81 | 46.31 | 2,616,246 | +0.29(+0.63%) |
Apr 09, 2007 | 45.85 | 46.20 | 45.64 | 46.02 | 3,290,030 | +0.44(+0.97%) |
Apr 05, 2007 | 44.93 | 45.65 | 44.80 | 45.57 | 3,110,642 | +0.70(+1.55%) |
Apr 04, 2007 | 44.25 | 45.26 | 44.11 | 44.88 | 4,128,138 | +0.77(+1.75%) |
Apr 03, 2007 | 44.04 | 44.27 | 43.92 | 44.11 | 3,383,641 | +0.21(+0.49%) |