Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.82 | 42.97 | 42.23 | 42.60 | 4,954,757 | -0.17(-0.39%) |
Jun 28, 2007 | 42.96 | 43.41 | 42.56 | 42.77 | 7,371,276 | +0.07(+0.15%) |
Jun 27, 2007 | 40.89 | 42.71 | 41.54 | 42.70 | 10,033,971 | +1.81(+4.43%) |
Jun 26, 2007 | 41.78 | 41.81 | 40.85 | 40.89 | 8,934,406 | -0.87(-2.08%) |
Jun 25, 2007 | 42.13 | 42.66 | 41.70 | 41.76 | 5,780,597 | -0.38(-0.90%) |
Jun 22, 2007 | 42.52 | 42.88 | 42.00 | 42.14 | 5,952,775 | -0.67(-1.56%) |
Jun 21, 2007 | 42.30 | 42.87 | 41.60 | 42.81 | 7,515,332 | +0.51(+1.21%) |
Jun 20, 2007 | 42.79 | 42.97 | 42.30 | 42.30 | 6,864,268 | -0.30(-0.70%) |
Jun 19, 2007 | 42.28 | 42.87 | 41.87 | 42.60 | 7,161,873 | +0.10(+0.24%) |
Jun 18, 2007 | 42.87 | 42.99 | 42.16 | 42.49 | 6,635,020 | -0.35(-0.81%) |
Jun 15, 2007 | 43.51 | 44.01 | 42.81 | 42.84 | 8,243,757 | -0.64(-1.48%) |
Jun 14, 2007 | 43.12 | 43.77 | 42.99 | 43.48 | 6,705,378 | +0.99(+2.33%) |
Jun 13, 2007 | 42.59 | 42.59 | 41.72 | 42.49 | 11,096,603 | +0.12(+0.28%) |
Jun 12, 2007 | 42.72 | 43.10 | 42.30 | 42.38 | 7,542,342 | -0.84(-1.94%) |
Jun 11, 2007 | 43.22 | 43.38 | 42.84 | 43.21 | 5,315,885 | -0.22(-0.50%) |
Jun 08, 2007 | 43.32 | 43.67 | 43.16 | 43.43 | 4,501,005 | +0.11(+0.26%) |
Jun 07, 2007 | 44.55 | 44.83 | 43.30 | 43.32 | 8,259,058 | -1.52(-3.38%) |
Jun 06, 2007 | 45.11 | 45.39 | 44.74 | 44.83 | 6,695,828 | -0.68(-1.50%) |
Jun 05, 2007 | 45.84 | 45.84 | 45.15 | 45.52 | 5,253,670 | -0.32(-0.71%) |
Jun 04, 2007 | 45.75 | 45.94 | 45.13 | 45.84 | 3,353,364 | +0.20(+0.43%) |
Jun 01, 2007 | 45.42 | 45.72 | 45.16 | 45.64 | 5,004,843 | +0.47(+1.04%) |
May 31, 2007 | 45.28 | 45.85 | 45.16 | 45.18 | 5,511,775 | +0.19(+0.41%) |
May 30, 2007 | 44.12 | 44.99 | 43.95 | 44.99 | 4,317,706 | +0.50(+1.13%) |
May 29, 2007 | 44.22 | 44.80 | 44.10 | 44.49 | 4,617,554 | +0.36(+0.82%) |
May 25, 2007 | 43.87 | 44.91 | 43.84 | 44.13 | 3,288,666 | -0.25(-0.55%) |
May 24, 2007 | 44.35 | 44.98 | 44.10 | 44.37 | 7,507,996 | +0.10(+0.23%) |
May 23, 2007 | 44.13 | 45.27 | 43.98 | 44.27 | 8,345,270 | +0.42(+0.96%) |
May 22, 2007 | 44.29 | 44.38 | 43.64 | 43.85 | 5,336,059 | -0.44(-1.00%) |
May 21, 2007 | 44.83 | 45.07 | 44.14 | 44.29 | 5,413,086 | -0.71(-1.57%) |
May 18, 2007 | 45.13 | 45.28 | 44.48 | 45.00 | 7,534,022 | +0.52(+1.17%) |
May 17, 2007 | 44.05 | 44.58 | 43.78 | 44.48 | 6,287,230 | +1.32(+3.06%) |
May 16, 2007 | 43.29 | 43.47 | 42.83 | 43.16 | 3,828,524 | +0.20(+0.47%) |
May 15, 2007 | 43.24 | 43.66 | 42.87 | 42.96 | 5,312,017 | -0.28(-0.65%) |
May 14, 2007 | 43.54 | 44.04 | 43.12 | 43.24 | 5,120,149 | -0.31(-0.70%) |
May 11, 2007 | 44.24 | 44.39 | 43.20 | 43.54 | 5,011,844 | -0.64(-1.44%) |
May 10, 2007 | 44.62 | 45.28 | 44.17 | 44.18 | 7,371,615 | +0.07(+0.15%) |
May 09, 2007 | 43.60 | 44.13 | 43.48 | 44.11 | 7,346,105 | +0.40(+0.92%) |
May 08, 2007 | 44.40 | 44.62 | 43.66 | 43.71 | 5,501,284 | -0.99(-2.21%) |
May 07, 2007 | 44.39 | 44.84 | 44.19 | 44.70 | 4,203,046 | +0.33(+0.74%) |
May 04, 2007 | 44.08 | 44.50 | 43.59 | 44.37 | 5,475,108 | +0.47(+1.07%) |
May 03, 2007 | 44.47 | 44.62 | 43.59 | 43.90 | 7,365,446 | -0.44(-0.99%) |
May 02, 2007 | 44.79 | 44.85 | 44.24 | 44.34 | 6,450,454 | -0.43(-0.95%) |
May 01, 2007 | 44.11 | 44.95 | 43.64 | 44.77 | 8,926,848 | +0.36(+0.81%) |
Apr 30, 2007 | 45.82 | 45.90 | 44.32 | 44.41 | 6,274,874 | -1.38(-3.01%) |
Apr 27, 2007 | 46.05 | 46.30 | 45.51 | 45.79 | 2,543,068 | -0.48(-1.04%) |
Apr 26, 2007 | 46.55 | 46.60 | 45.91 | 46.27 | 2,249,631 | -0.35(-0.76%) |
Apr 25, 2007 | 46.38 | 46.72 | 46.09 | 46.62 | 2,650,136 | +0.50(+1.09%) |
Apr 24, 2007 | 46.18 | 46.26 | 45.46 | 46.12 | 4,480,059 | -0.62(-1.32%) |
Apr 23, 2007 | 47.26 | 47.31 | 46.69 | 46.74 | 2,311,153 | -0.58(-1.23%) |
Apr 20, 2007 | 47.52 | 47.71 | 46.92 | 47.32 | 5,190,813 | +0.19(+0.39%) |
Apr 19, 2007 | 47.40 | 47.40 | 46.65 | 47.13 | 2,909,152 | +0.16(+0.34%) |
Apr 18, 2007 | 46.74 | 47.20 | 46.61 | 46.97 | 3,413,792 | +0.22(+0.46%) |
Apr 17, 2007 | 46.23 | 46.78 | 45.98 | 46.75 | 3,597,943 | +0.71(+1.54%) |
Apr 16, 2007 | 46.36 | 46.36 | 45.73 | 46.05 | 4,662,820 | -0.28(-0.61%) |
Apr 13, 2007 | 46.78 | 46.96 | 46.05 | 46.33 | 3,955,903 | -0.44(-0.95%) |
Apr 12, 2007 | 46.01 | 47.26 | 45.45 | 46.77 | 5,418,912 | +0.47(+1.01%) |
Apr 11, 2007 | 46.66 | 46.83 | 45.94 | 46.30 | 4,651,930 | -0.33(-0.71%) |
Apr 10, 2007 | 47.02 | 47.10 | 46.50 | 46.63 | 4,552,858 | -0.43(-0.92%) |
Apr 09, 2007 | 46.85 | 47.23 | 46.48 | 47.07 | 4,154,473 | +0.05(+0.11%) |
Apr 05, 2007 | 46.66 | 47.09 | 46.63 | 47.01 | 2,664,581 | +0.24(+0.51%) |
Apr 04, 2007 | 46.81 | 46.86 | 46.54 | 46.77 | 3,457,893 | -0.01(-0.03%) |
Apr 03, 2007 | 46.65 | 47.12 | 46.63 | 46.78 | 6,034,474 | +0.31(+0.66%) |