Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.60 | 40.84 | 40.36 | 40.63 | 18,237,220 | +0.08(+0.20%) |
Jun 28, 2007 | 40.55 | 40.78 | 40.35 | 40.55 | 14,431,624 | +0.03(+0.08%) |
Jun 27, 2007 | 40.56 | 40.57 | 40.27 | 40.52 | 21,472,312 | -0.13(-0.32%) |
Jun 26, 2007 | 40.29 | 40.85 | 40.43 | 40.65 | 21,093,430 | +0.36(+0.88%) |
Jun 25, 2007 | 40.23 | 40.56 | 40.20 | 40.29 | 19,666,778 | +0.25(+0.63%) |
Jun 22, 2007 | 40.93 | 40.87 | 40.04 | 40.04 | 33,458,950 | -0.91(-2.22%) |
Jun 21, 2007 | 40.91 | 41.11 | 40.74 | 40.95 | 15,725,535 | +0.05(+0.11%) |
Jun 20, 2007 | 41.22 | 41.43 | 40.87 | 40.91 | 17,335,314 | -0.25(-0.61%) |
Jun 19, 2007 | 41.11 | 41.32 | 41.01 | 41.16 | 17,293,910 | +0.06(+0.14%) |
Jun 18, 2007 | 41.44 | 41.47 | 41.03 | 41.10 | 12,907,759 | -0.29(-0.70%) |
Jun 15, 2007 | 41.27 | 41.62 | 41.26 | 41.39 | 25,504,616 | +0.21(+0.51%) |
Jun 14, 2007 | 41.01 | 41.28 | 41.00 | 41.18 | 13,790,874 | +0.18(+0.43%) |
Jun 13, 2007 | 40.82 | 41.05 | 40.43 | 41.00 | 22,470,814 | +0.23(+0.57%) |
Jun 12, 2007 | 41.05 | 41.15 | 40.72 | 40.77 | 18,079,962 | -0.29(-0.71%) |
Jun 11, 2007 | 41.47 | 41.47 | 40.98 | 41.06 | 13,642,544 | +0.09(+0.23%) |
Jun 08, 2007 | 40.89 | 41.11 | 40.52 | 40.97 | 21,147,104 | +0.09(+0.21%) |
Jun 07, 2007 | 41.30 | 41.47 | 40.87 | 40.88 | 21,607,264 | -0.59(-1.43%) |
Jun 06, 2007 | 41.74 | 41.82 | 41.24 | 41.47 | 17,492,916 | -0.27(-0.65%) |
Jun 05, 2007 | 41.80 | 41.90 | 41.55 | 41.74 | 17,308,488 | -0.19(-0.46%) |
Jun 04, 2007 | 41.81 | 41.98 | 41.55 | 41.94 | 15,303,035 | +0.13(+0.30%) |
Jun 01, 2007 | 41.72 | 42.05 | 41.55 | 41.81 | 16,435,179 | +0.09(+0.22%) |
May 31, 2007 | 41.80 | 41.90 | 41.52 | 41.72 | 18,445,310 | +0.03(+0.08%) |
May 30, 2007 | 41.57 | 41.78 | 41.38 | 41.69 | 16,480,225 | +0.11(+0.27%) |
May 29, 2007 | 41.71 | 41.78 | 41.40 | 41.57 | 15,256,128 | -0.09(-0.22%) |
May 25, 2007 | 41.92 | 41.92 | 41.60 | 41.67 | 12,880,133 | -0.19(-0.46%) |
May 24, 2007 | 42.04 | 42.25 | 41.84 | 41.86 | 16,737,625 | -0.22(-0.52%) |
May 23, 2007 | 42.05 | 42.27 | 41.96 | 42.07 | 14,896,088 | +0.15(+0.36%) |
May 22, 2007 | 42.17 | 42.12 | 41.74 | 41.92 | 13,441,767 | +0.04(+0.09%) |
May 21, 2007 | 42.19 | 42.22 | 41.79 | 41.88 | 16,399,394 | +0.07(+0.16%) |
May 18, 2007 | 41.55 | 41.96 | 41.41 | 41.82 | 20,290,084 | +0.45(+1.08%) |
May 17, 2007 | 41.57 | 41.61 | 41.23 | 41.37 | 19,958,298 | -0.20(-0.49%) |
May 16, 2007 | 41.42 | 41.78 | 41.15 | 41.57 | 26,105,620 | +0.81(+1.99%) |
May 15, 2007 | 41.01 | 41.14 | 40.66 | 40.76 | 33,164,260 | -0.52(-1.26%) |
May 14, 2007 | 41.44 | 41.84 | 41.25 | 41.28 | 25,478,340 | +0.22(+0.55%) |
May 11, 2007 | 41.28 | 41.56 | 40.65 | 41.06 | 36,196,668 | -0.15(-0.37%) |
May 10, 2007 | 42.21 | 42.21 | 41.19 | 41.21 | 35,751,188 | -1.06(-2.51%) |
May 09, 2007 | 42.00 | 42.39 | 41.74 | 42.27 | 20,881,420 | +0.27(+0.64%) |
May 08, 2007 | 42.27 | 42.26 | 41.87 | 42.00 | 16,617,991 | -0.37(-0.87%) |
May 07, 2007 | 42.00 | 42.42 | 41.93 | 42.37 | 16,476,355 | -0.14(-0.34%) |
May 04, 2007 | 42.57 | 42.72 | 42.31 | 42.52 | 9,841,427 | +0.11(+0.25%) |
May 03, 2007 | 42.59 | 42.73 | 42.29 | 42.41 | 13,678,529 | -0.11(-0.25%) |
May 02, 2007 | 42.21 | 42.73 | 42.20 | 42.52 | 12,096,783 | -0.05(-0.12%) |
May 01, 2007 | 42.55 | 42.82 | 42.37 | 42.57 | 15,240,346 | +0.22(+0.53%) |
Apr 30, 2007 | 42.20 | 42.44 | 42.03 | 42.34 | 21,107,808 | +0.03(+0.08%) |
Apr 27, 2007 | 42.21 | 42.55 | 42.10 | 42.31 | 14,889,207 | -0.05(-0.11%) |
Apr 26, 2007 | 42.52 | 42.66 | 42.30 | 42.36 | 15,974,381 | -0.29(-0.68%) |
Apr 25, 2007 | 42.69 | 42.94 | 42.53 | 42.65 | 19,575,894 | +0.13(+0.29%) |
Apr 24, 2007 | 42.96 | 42.96 | 42.44 | 42.52 | 15,723,283 | -0.17(-0.40%) |
Apr 23, 2007 | 42.86 | 42.94 | 42.65 | 42.69 | 16,473,739 | -0.24(-0.57%) |
Apr 20, 2007 | 43.16 | 43.16 | 42.77 | 42.94 | 23,954,044 | +0.12(+0.28%) |
Apr 19, 2007 | 42.82 | 42.88 | 42.40 | 42.82 | 19,004,312 | +0.34(+0.79%) |
Apr 18, 2007 | 42.50 | 42.71 | 42.30 | 42.48 | 17,830,594 | -0.08(-0.19%) |
Apr 17, 2007 | 43.06 | 43.12 | 42.48 | 42.56 | 44,091,624 | +1.01(+2.43%) |
Apr 16, 2007 | 41.20 | 41.55 | 41.15 | 41.55 | 20,314,930 | +0.44(+1.07%) |
Apr 13, 2007 | 40.98 | 41.13 | 40.81 | 41.11 | 22,060,448 | +0.28(+0.69%) |
Apr 12, 2007 | 40.58 | 40.85 | 40.55 | 40.83 | 14,168,952 | +0.02(+0.05%) |
Apr 11, 2007 | 40.56 | 41.07 | 40.55 | 40.81 | 22,393,514 | +0.15(+0.36%) |
Apr 10, 2007 | 40.58 | 40.80 | 40.52 | 40.66 | 13,857,941 | +0.03(+0.06%) |
Apr 09, 2007 | 40.62 | 40.72 | 40.47 | 40.64 | 8,841,037 | +0.05(+0.13%) |
Apr 05, 2007 | 40.45 | 40.82 | 40.37 | 40.58 | 14,703,049 | +0.17(+0.42%) |
Apr 04, 2007 | 40.03 | 40.45 | 39.92 | 40.41 | 19,692,940 | +0.43(+1.07%) |
Apr 03, 2007 | 39.92 | 40.14 | 39.73 | 39.98 | 18,283,010 | +0.36(+0.90%) |