Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.49 | 46.12 | 44.64 | 45.20 | 2,189,682 | +0.36(+0.80%) |
Jun 28, 2007 | 46.66 | 47.48 | 44.63 | 44.84 | 2,417,157 | -1.10(-2.39%) |
Jun 27, 2007 | 45.30 | 46.66 | 44.80 | 45.94 | 3,768,362 | +0.64(+1.41%) |
Jun 26, 2007 | 47.29 | 47.48 | 44.86 | 45.30 | 2,893,492 | -1.33(-2.85%) |
Jun 25, 2007 | 47.65 | 47.94 | 46.56 | 46.63 | 2,284,230 | -1.57(-3.26%) |
Jun 22, 2007 | 48.52 | 48.60 | 47.15 | 48.20 | 1,369,031 | -0.40(-0.82%) |
Jun 21, 2007 | 48.02 | 48.84 | 47.25 | 48.60 | 2,269,765 | +0.73(+1.52%) |
Jun 20, 2007 | 49.13 | 49.13 | 47.57 | 47.87 | 2,475,940 | -1.36(-2.76%) |
Jun 19, 2007 | 49.30 | 49.68 | 48.85 | 49.23 | 2,527,047 | -0.56(-1.12%) |
Jun 18, 2007 | 49.70 | 50.01 | 48.82 | 49.79 | 2,404,120 | +0.18(+0.36%) |
Jun 15, 2007 | 49.10 | 49.95 | 49.00 | 49.61 | 2,924,333 | +0.61(+1.24%) |
Jun 14, 2007 | 48.10 | 49.17 | 48.05 | 49.00 | 3,653,034 | +1.15(+2.40%) |
Jun 13, 2007 | 46.54 | 47.96 | 46.54 | 47.85 | 3,664,713 | +1.86(+4.04%) |
Jun 12, 2007 | 46.00 | 46.84 | 45.79 | 45.99 | 2,295,560 | -0.54(-1.16%) |
Jun 11, 2007 | 46.00 | 46.97 | 45.55 | 46.53 | 1,878,250 | +1.23(+2.72%) |
Jun 08, 2007 | 44.00 | 45.80 | 43.70 | 45.30 | 3,187,184 | +0.82(+1.84%) |
Jun 07, 2007 | 45.38 | 45.60 | 43.90 | 44.48 | 2,384,178 | -0.87(-1.92%) |
Jun 06, 2007 | 45.60 | 45.97 | 45.01 | 45.35 | 2,585,859 | -0.94(-2.03%) |
Jun 05, 2007 | 45.06 | 46.47 | 44.60 | 46.29 | 3,104,968 | +1.26(+2.80%) |
Jun 04, 2007 | 45.10 | 45.10 | 44.24 | 45.03 | 2,655,585 | -0.24(-0.53%) |
Jun 01, 2007 | 45.43 | 45.85 | 45.08 | 45.27 | 1,778,799 | +0.07(+0.15%) |
May 31, 2007 | 44.99 | 45.65 | 44.80 | 45.20 | 2,546,803 | +0.60(+1.35%) |
May 30, 2007 | 42.89 | 44.97 | 42.06 | 44.60 | 2,098,651 | +1.04(+2.39%) |
May 29, 2007 | 44.50 | 44.50 | 43.50 | 43.56 | 1,767,190 | +0.40(+0.93%) |
May 25, 2007 | 42.60 | 43.28 | 42.36 | 43.16 | 2,680,628 | +1.48(+3.55%) |
May 24, 2007 | 43.40 | 43.50 | 41.55 | 41.68 | 3,419,959 | -1.72(-3.96%) |
May 23, 2007 | 44.05 | 44.20 | 43.17 | 43.40 | 1,905,098 | -0.30(-0.69%) |
May 22, 2007 | 45.63 | 45.63 | 43.50 | 43.70 | 2,323,844 | -1.30(-2.89%) |
May 21, 2007 | 44.66 | 45.08 | 44.06 | 45.00 | 1,322,227 | +0.00(+0.00%) |
May 18, 2007 | 44.66 | 45.08 | 44.06 | 45.00 | 1,322,227 | +0.42(+0.94%) |
May 17, 2007 | 44.50 | 44.61 | 43.38 | 44.58 | 6,398,471 | -0.42(-0.93%) |
May 16, 2007 | 45.36 | 45.36 | 44.18 | 45.00 | 1,891,142 | -0.36(-0.79%) |
May 15, 2007 | 45.49 | 45.88 | 44.76 | 45.36 | 2,484,948 | +0.23(+0.51%) |
May 14, 2007 | 47.26 | 48.64 | 44.95 | 45.13 | 2,645,319 | -2.13(-4.51%) |
May 11, 2007 | 46.00 | 47.49 | 45.82 | 47.26 | 2,751,647 | +1.46(+3.19%) |
May 10, 2007 | 45.50 | 46.35 | 45.36 | 45.80 | 1,913,056 | -0.03(-0.07%) |
May 09, 2007 | 45.00 | 46.39 | 44.92 | 45.83 | 2,218,165 | +1.08(+2.41%) |
May 08, 2007 | 45.20 | 45.20 | 44.23 | 44.75 | 2,502,818 | -0.45(-1.00%) |
May 07, 2007 | 46.14 | 46.34 | 45.12 | 45.20 | 2,478,842 | -0.24(-0.53%) |
May 04, 2007 | 44.99 | 45.45 | 44.54 | 45.44 | 2,924,210 | +1.08(+2.43%) |
May 03, 2007 | 43.85 | 44.50 | 42.79 | 44.36 | 3,298,456 | -42.67(-49.03%) |
May 02, 2007 | 84.27 | 87.34 | 84.25 | 87.03 | 935,613 | +2.38(+2.81%) |
May 01, 2007 | 84.02 | 85.43 | 83.80 | 84.65 | 1,168,960 | +0.56(+0.67%) |
Apr 30, 2007 | 85.75 | 86.30 | 84.09 | 84.09 | 1,181,888 | -1.19(-1.40%) |
Apr 27, 2007 | 84.75 | 85.67 | 84.04 | 85.28 | 777,352 | -0.22(-0.26%) |
Apr 26, 2007 | 86.39 | 87.35 | 85.50 | 85.50 | 883,757 | -1.70(-1.95%) |
Apr 25, 2007 | 86.56 | 87.47 | 85.66 | 87.20 | 1,270,788 | +1.10(+1.28%) |
Apr 24, 2007 | 84.51 | 86.95 | 84.02 | 86.10 | 2,034,892 | +1.35(+1.59%) |
Apr 23, 2007 | 84.81 | 85.78 | 84.05 | 84.75 | 1,029,468 | -0.55(-0.64%) |
Apr 20, 2007 | 86.81 | 87.50 | 85.25 | 85.30 | 761,545 | -0.70(-0.81%) |
Apr 19, 2007 | 85.56 | 86.10 | 84.39 | 86.00 | 1,025,098 | -1.59(-1.82%) |
Apr 18, 2007 | 87.25 | 87.80 | 86.09 | 87.59 | 888,144 | -0.46(-0.52%) |
Apr 17, 2007 | 88.96 | 89.00 | 86.90 | 88.05 | 1,533,906 | -0.76(-0.86%) |
Apr 16, 2007 | 85.28 | 88.85 | 84.80 | 88.81 | 2,065,448 | +3.91(+4.61%) |
Apr 13, 2007 | 82.99 | 85.15 | 82.38 | 84.90 | 995,803 | +2.63(+3.20%) |
Apr 12, 2007 | 83.35 | 83.60 | 82.11 | 82.27 | 1,146,595 | -1.06(-1.27%) |
Apr 11, 2007 | 85.01 | 85.25 | 83.22 | 83.33 | 1,211,699 | -1.05(-1.24%) |
Apr 10, 2007 | 85.85 | 85.85 | 83.78 | 84.38 | 1,392,251 | -0.78(-0.92%) |
Apr 09, 2007 | 83.24 | 85.49 | 83.15 | 85.16 | 1,085,640 | +2.18(+2.63%) |
Apr 05, 2007 | 84.00 | 84.17 | 82.98 | 82.98 | 861,232 | -1.19(-1.41%) |
Apr 04, 2007 | 83.77 | 84.17 | 81.86 | 84.17 | 2,056,948 | +0.45(+0.54%) |
Apr 03, 2007 | 82.31 | 84.55 | 81.79 | 83.72 | 2,696,335 | +1.97(+2.41%) |