Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.54 | 44.88 | 43.96 | 44.10 | 2,000,992 | -0.13(-0.30%) |
Jun 28, 2007 | 44.29 | 44.52 | 44.12 | 44.23 | 1,554,427 | -0.06(-0.13%) |
Jun 27, 2007 | 44.18 | 44.52 | 43.95 | 44.29 | 2,544,259 | +0.01(+0.03%) |
Jun 26, 2007 | 45.14 | 45.19 | 44.12 | 44.28 | 2,983,418 | -0.58(-1.30%) |
Jun 25, 2007 | 45.87 | 45.85 | 44.66 | 44.86 | 3,600,999 | -1.41(-3.05%) |
Jun 22, 2007 | 44.49 | 47.34 | 44.10 | 46.28 | 8,835,228 | +1.80(+4.04%) |
Jun 21, 2007 | 44.08 | 44.69 | 43.91 | 44.48 | 1,212,453 | +0.40(+0.91%) |
Jun 20, 2007 | 45.03 | 45.03 | 44.08 | 44.08 | 1,927,084 | -0.83(-1.85%) |
Jun 19, 2007 | 44.86 | 45.16 | 44.59 | 44.91 | 1,410,203 | -0.09(-0.20%) |
Jun 18, 2007 | 45.34 | 45.38 | 44.90 | 45.00 | 1,360,326 | +0.01(+0.02%) |
Jun 15, 2007 | 45.39 | 45.80 | 44.82 | 44.99 | 2,256,217 | +0.01(+0.03%) |
Jun 14, 2007 | 45.18 | 45.64 | 44.70 | 44.97 | 1,810,164 | +0.07(+0.16%) |
Jun 13, 2007 | 43.92 | 44.90 | 43.72 | 44.90 | 2,581,430 | +1.29(+2.95%) |
Jun 12, 2007 | 44.13 | 44.37 | 43.57 | 43.61 | 2,630,090 | -0.52(-1.17%) |
Jun 11, 2007 | 43.87 | 44.36 | 43.72 | 44.13 | 2,949,626 | -0.58(-1.31%) |
Jun 08, 2007 | 44.19 | 44.79 | 44.04 | 44.71 | 1,537,299 | +0.53(+1.19%) |
Jun 07, 2007 | 44.60 | 44.75 | 44.17 | 44.19 | 2,585,485 | -0.75(-1.66%) |
Jun 06, 2007 | 45.26 | 45.42 | 44.70 | 44.94 | 3,967,448 | -0.51(-1.12%) |
Jun 05, 2007 | 45.80 | 45.97 | 45.20 | 45.45 | 1,517,533 | -0.40(-0.87%) |
Jun 04, 2007 | 45.90 | 46.06 | 45.58 | 45.85 | 1,736,227 | -0.18(-0.40%) |
Jun 01, 2007 | 45.20 | 46.34 | 45.20 | 46.03 | 2,215,599 | +0.84(+1.85%) |
May 31, 2007 | 45.74 | 45.89 | 45.10 | 45.20 | 2,321,908 | -0.70(-1.52%) |
May 30, 2007 | 45.71 | 45.95 | 45.37 | 45.89 | 2,251,168 | +0.18(+0.39%) |
May 29, 2007 | 46.14 | 46.36 | 45.57 | 45.71 | 2,140,243 | -0.26(-0.56%) |
May 25, 2007 | 46.31 | 46.48 | 45.68 | 45.97 | 1,543,884 | -0.35(-0.75%) |
May 24, 2007 | 47.19 | 47.67 | 46.21 | 46.32 | 2,304,823 | -0.90(-1.91%) |
May 23, 2007 | 47.60 | 47.62 | 46.91 | 47.22 | 2,276,492 | +0.25(+0.54%) |
May 22, 2007 | 46.48 | 47.11 | 46.29 | 46.97 | 1,858,892 | +0.45(+0.97%) |
May 21, 2007 | 46.45 | 46.56 | 46.12 | 46.52 | 1,931,896 | -0.01(-0.03%) |
May 18, 2007 | 46.16 | 46.68 | 46.07 | 46.53 | 3,106,287 | +0.64(+1.40%) |
May 17, 2007 | 46.11 | 46.15 | 45.63 | 45.89 | 2,210,800 | -0.22(-0.48%) |
May 16, 2007 | 46.64 | 46.62 | 45.67 | 46.11 | 3,492,054 | -0.53(-1.13%) |
May 15, 2007 | 47.83 | 47.92 | 46.54 | 46.64 | 4,153,834 | -1.31(-2.73%) |
May 14, 2007 | 48.06 | 48.10 | 47.79 | 47.95 | 2,159,239 | -0.11(-0.23%) |
May 11, 2007 | 47.49 | 48.09 | 47.27 | 48.06 | 1,973,176 | +0.81(+1.72%) |
May 10, 2007 | 47.33 | 47.65 | 47.12 | 47.25 | 2,246,620 | -0.49(-1.02%) |
May 09, 2007 | 46.98 | 47.79 | 46.97 | 47.73 | 2,212,017 | +0.66(+1.40%) |
May 08, 2007 | 46.77 | 47.12 | 46.50 | 47.07 | 2,643,337 | +0.20(+0.43%) |
May 07, 2007 | 46.97 | 47.10 | 46.65 | 46.88 | 1,854,497 | +0.05(+0.11%) |
May 04, 2007 | 47.26 | 47.30 | 46.68 | 46.82 | 2,160,491 | -0.04(-0.09%) |
May 03, 2007 | 47.27 | 47.56 | 46.82 | 46.87 | 2,285,557 | -0.44(-0.94%) |
May 02, 2007 | 46.97 | 47.39 | 46.65 | 47.31 | 1,836,927 | +0.38(+0.80%) |
May 01, 2007 | 46.85 | 47.09 | 46.45 | 46.93 | 3,817,537 | +0.09(+0.19%) |
Apr 30, 2007 | 47.67 | 47.89 | 46.85 | 46.85 | 1,922,082 | -0.70(-1.46%) |
Apr 27, 2007 | 48.19 | 48.25 | 47.54 | 47.54 | 1,777,859 | -0.80(-1.65%) |
Apr 26, 2007 | 48.03 | 48.65 | 47.89 | 48.34 | 3,699,394 | -0.16(-0.32%) |
Apr 25, 2007 | 48.15 | 48.76 | 47.92 | 48.50 | 3,167,365 | +0.67(+1.41%) |
Apr 24, 2007 | 48.20 | 48.20 | 47.27 | 47.82 | 2,578,422 | -0.39(-0.81%) |
Apr 23, 2007 | 48.11 | 48.83 | 48.01 | 48.21 | 4,409,544 | +0.26(+0.54%) |
Apr 20, 2007 | 47.15 | 47.98 | 47.13 | 47.96 | 3,975,608 | +1.18(+2.53%) |
Apr 19, 2007 | 45.85 | 47.54 | 45.61 | 46.77 | 6,339,868 | +1.45(+3.20%) |
Apr 18, 2007 | 45.57 | 45.99 | 45.32 | 45.32 | 3,169,333 | -0.41(-0.91%) |
Apr 17, 2007 | 45.35 | 45.87 | 45.28 | 45.74 | 2,202,961 | +0.37(+0.82%) |
Apr 16, 2007 | 45.24 | 45.52 | 44.91 | 45.37 | 2,095,151 | +0.13(+0.28%) |
Apr 13, 2007 | 45.57 | 45.57 | 44.99 | 45.24 | 1,923,434 | -0.24(-0.54%) |
Apr 12, 2007 | 45.44 | 45.71 | 44.95 | 45.48 | 1,645,443 | +0.13(+0.29%) |
Apr 11, 2007 | 46.15 | 46.28 | 45.08 | 45.35 | 4,832,301 | -0.92(-2.00%) |
Apr 10, 2007 | 45.88 | 46.31 | 45.78 | 46.28 | 2,617,925 | +0.29(+0.63%) |
Apr 09, 2007 | 45.82 | 46.17 | 45.61 | 45.99 | 3,292,141 | +0.44(+0.97%) |
Apr 05, 2007 | 44.90 | 45.62 | 44.77 | 45.54 | 3,112,638 | +0.70(+1.55%) |
Apr 04, 2007 | 44.22 | 45.23 | 44.08 | 44.85 | 4,130,787 | +0.77(+1.75%) |
Apr 03, 2007 | 44.01 | 44.24 | 43.89 | 44.08 | 3,385,812 | +0.21(+0.49%) |