Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.60 | 47.19 | 46.16 | 46.41 | 3,149,891 | -0.27(-0.59%) |
Jun 28, 2007 | 46.57 | 47.18 | 46.57 | 46.68 | 2,609,565 | -0.13(-0.27%) |
Jun 27, 2007 | 46.16 | 46.85 | 46.09 | 46.81 | 2,231,794 | +0.19(+0.40%) |
Jun 26, 2007 | 46.64 | 46.90 | 46.26 | 46.62 | 4,111,310 | +0.08(+0.17%) |
Jun 25, 2007 | 47.48 | 47.68 | 46.42 | 46.55 | 4,371,405 | -1.09(-2.29%) |
Jun 22, 2007 | 47.32 | 47.91 | 47.08 | 47.63 | 2,841,132 | +0.56(+1.19%) |
Jun 21, 2007 | 47.01 | 47.65 | 46.54 | 47.07 | 4,033,972 | -0.01(-0.02%) |
Jun 20, 2007 | 48.19 | 48.19 | 47.03 | 47.08 | 4,258,396 | -0.95(-1.98%) |
Jun 19, 2007 | 48.71 | 48.84 | 47.87 | 48.04 | 3,822,696 | -0.72(-1.47%) |
Jun 18, 2007 | 49.23 | 49.44 | 48.71 | 48.75 | 3,013,394 | -0.76(-1.54%) |
Jun 15, 2007 | 48.73 | 49.55 | 47.96 | 49.52 | 6,504,294 | +1.40(+2.91%) |
Jun 14, 2007 | 48.05 | 48.71 | 47.92 | 48.11 | 2,902,659 | -0.03(-0.06%) |
Jun 13, 2007 | 46.96 | 48.20 | 46.61 | 48.14 | 3,240,370 | +1.24(+2.63%) |
Jun 12, 2007 | 47.82 | 47.86 | 46.81 | 46.91 | 4,491,999 | -1.02(-2.13%) |
Jun 11, 2007 | 48.16 | 48.35 | 47.58 | 47.93 | 2,766,449 | -0.25(-0.53%) |
Jun 08, 2007 | 47.10 | 48.36 | 47.09 | 48.18 | 4,018,723 | +0.67(+1.40%) |
Jun 07, 2007 | 48.52 | 49.08 | 47.19 | 47.52 | 4,685,356 | -1.74(-3.52%) |
Jun 06, 2007 | 48.94 | 49.53 | 48.72 | 49.25 | 4,506,487 | +0.12(+0.24%) |
Jun 05, 2007 | 48.26 | 49.28 | 47.76 | 49.13 | 4,049,961 | +0.58(+1.19%) |
Jun 04, 2007 | 47.58 | 48.72 | 47.22 | 48.56 | 4,043,011 | +1.05(+2.21%) |
Jun 01, 2007 | 47.91 | 48.33 | 47.47 | 47.51 | 2,243,676 | -0.42(-0.88%) |
May 31, 2007 | 48.58 | 48.60 | 47.54 | 47.93 | 3,497,190 | -0.45(-0.93%) |
May 30, 2007 | 47.08 | 48.49 | 46.94 | 48.38 | 4,850,570 | +0.86(+1.82%) |
May 29, 2007 | 46.96 | 47.93 | 46.87 | 47.52 | 5,419,199 | +0.57(+1.21%) |
May 25, 2007 | 45.98 | 46.99 | 45.90 | 46.95 | 5,238,771 | +1.23(+2.68%) |
May 24, 2007 | 47.08 | 47.22 | 45.38 | 45.72 | 8,665,596 | -1.56(-3.30%) |
May 23, 2007 | 48.01 | 48.01 | 47.22 | 47.28 | 2,760,063 | -0.73(-1.51%) |
May 22, 2007 | 48.32 | 48.48 | 47.67 | 48.01 | 3,818,717 | -0.25(-0.53%) |
May 21, 2007 | 47.41 | 48.55 | 47.41 | 48.26 | 2,340,523 | +0.62(+1.30%) |
May 18, 2007 | 47.52 | 48.15 | 47.07 | 47.64 | 4,264,633 | +0.17(+0.35%) |
May 17, 2007 | 47.96 | 48.12 | 47.25 | 47.48 | 4,338,141 | -0.72(-1.49%) |
May 16, 2007 | 47.93 | 48.39 | 47.55 | 48.19 | 5,963,142 | +0.43(+0.90%) |
May 15, 2007 | 49.08 | 49.10 | 47.70 | 47.76 | 5,023,322 | -1.05(-2.15%) |
May 14, 2007 | 49.36 | 49.87 | 48.61 | 48.81 | 3,895,873 | -0.29(-0.60%) |
May 11, 2007 | 49.01 | 49.27 | 48.76 | 49.10 | 3,093,845 | +0.17(+0.34%) |
May 10, 2007 | 49.53 | 49.67 | 48.64 | 48.94 | 4,893,821 | -0.74(-1.48%) |
May 09, 2007 | 50.31 | 50.64 | 49.25 | 49.67 | 9,588,050 | -2.25(-4.33%) |
May 08, 2007 | 50.79 | 51.92 | 50.31 | 51.92 | 6,564,371 | +1.54(+3.06%) |
May 07, 2007 | 50.53 | 50.88 | 50.05 | 50.38 | 1,764,291 | -0.27(-0.54%) |
May 04, 2007 | 50.62 | 51.10 | 50.37 | 50.65 | 2,433,511 | +0.38(+0.76%) |
May 03, 2007 | 50.39 | 51.09 | 49.87 | 50.27 | 2,952,606 | -0.12(-0.23%) |
May 02, 2007 | 49.04 | 50.74 | 48.99 | 50.39 | 5,941,752 | +1.40(+2.86%) |
May 01, 2007 | 49.38 | 49.45 | 48.43 | 48.99 | 6,143,864 | -0.45(-0.91%) |
Apr 30, 2007 | 50.90 | 51.03 | 49.42 | 49.44 | 3,383,416 | -1.55(-3.04%) |
Apr 27, 2007 | 51.14 | 51.81 | 50.82 | 50.99 | 2,515,587 | -0.35(-0.69%) |
Apr 26, 2007 | 50.92 | 51.49 | 50.74 | 51.34 | 2,752,764 | -0.12(-0.23%) |
Apr 25, 2007 | 51.39 | 51.58 | 50.91 | 51.46 | 3,261,694 | +0.24(+0.46%) |
Apr 24, 2007 | 51.42 | 51.78 | 50.90 | 51.22 | 3,975,405 | +0.16(+0.31%) |
Apr 23, 2007 | 50.63 | 51.57 | 50.53 | 51.07 | 2,529,179 | +0.26(+0.50%) |
Apr 20, 2007 | 50.95 | 51.24 | 50.03 | 50.81 | 5,776,506 | -0.05(-0.10%) |
Apr 19, 2007 | 52.88 | 53.05 | 50.54 | 50.86 | 7,616,909 | -2.35(-4.42%) |
Apr 18, 2007 | 53.17 | 53.62 | 52.57 | 53.21 | 3,382,522 | -0.10(-0.18%) |
Apr 17, 2007 | 52.96 | 53.31 | 52.53 | 53.31 | 2,935,135 | +0.44(+0.83%) |
Apr 16, 2007 | 52.43 | 53.39 | 52.33 | 52.87 | 2,541,179 | +0.46(+0.88%) |
Apr 13, 2007 | 51.79 | 52.52 | 51.64 | 52.41 | 3,554,903 | +0.30(+0.58%) |
Apr 12, 2007 | 51.84 | 52.23 | 51.53 | 52.11 | 3,151,119 | +0.06(+0.11%) |
Apr 11, 2007 | 51.88 | 52.37 | 51.64 | 52.05 | 4,027,414 | +0.12(+0.23%) |
Apr 10, 2007 | 50.38 | 51.98 | 50.29 | 51.93 | 3,370,879 | +1.42(+2.82%) |
Apr 09, 2007 | 51.20 | 51.23 | 50.50 | 50.51 | 1,753,851 | -0.43(-0.85%) |
Apr 05, 2007 | 50.39 | 51.05 | 50.29 | 50.94 | 1,153,207 | +0.34(+0.68%) |
Apr 04, 2007 | 50.28 | 50.96 | 50.12 | 50.60 | 1,660,343 | +0.16(+0.31%) |
Apr 03, 2007 | 50.46 | 51.17 | 50.27 | 50.44 | 2,450,795 | +0.11(+0.21%) |