Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.47 | 39.52 | 38.84 | 39.17 | 13,545,228 | -0.01(-0.04%) |
Jun 28, 2007 | 39.13 | 39.70 | 39.02 | 39.18 | 11,657,532 | -0.13(-0.34%) |
Jun 27, 2007 | 38.84 | 39.36 | 38.70 | 39.32 | 16,944,606 | +0.28(+0.73%) |
Jun 26, 2007 | 39.51 | 39.61 | 38.93 | 39.04 | 26,586,662 | -0.54(-1.36%) |
Jun 25, 2007 | 39.26 | 39.80 | 39.25 | 39.57 | 17,565,770 | -0.07(-0.18%) |
Jun 22, 2007 | 40.18 | 40.49 | 39.65 | 39.65 | 27,494,174 | -0.93(-2.29%) |
Jun 21, 2007 | 40.79 | 41.23 | 40.37 | 40.57 | 19,910,176 | -0.30(-0.75%) |
Jun 20, 2007 | 41.16 | 41.59 | 40.79 | 40.88 | 16,974,158 | -0.30(-0.74%) |
Jun 19, 2007 | 41.52 | 41.58 | 40.96 | 41.18 | 16,307,076 | -0.34(-0.82%) |
Jun 18, 2007 | 41.66 | 41.66 | 40.98 | 41.52 | 16,163,666 | -0.30(-0.71%) |
Jun 15, 2007 | 41.54 | 42.02 | 41.49 | 41.82 | 20,331,442 | +0.57(+1.37%) |
Jun 14, 2007 | 41.29 | 41.47 | 41.19 | 41.25 | 18,364,922 | +0.06(+0.15%) |
Jun 13, 2007 | 40.59 | 41.23 | 40.58 | 41.19 | 16,369,042 | +0.48(+1.19%) |
Jun 12, 2007 | 40.58 | 40.90 | 40.45 | 40.71 | 17,192,942 | +0.04(+0.09%) |
Jun 11, 2007 | 40.38 | 41.01 | 40.28 | 40.67 | 10,595,767 | +0.03(+0.07%) |
Jun 08, 2007 | 39.86 | 40.75 | 39.83 | 40.64 | 15,257,422 | +0.52(+1.29%) |
Jun 07, 2007 | 40.38 | 40.59 | 40.08 | 40.13 | 24,894,888 | -0.46(-1.13%) |
Jun 06, 2007 | 40.67 | 40.76 | 40.21 | 40.59 | 14,614,327 | -0.23(-0.56%) |
Jun 05, 2007 | 40.28 | 40.95 | 40.10 | 40.81 | 19,342,668 | +0.50(+1.23%) |
Jun 04, 2007 | 40.07 | 40.41 | 39.85 | 40.32 | 16,320,518 | -0.02(-0.05%) |
Jun 01, 2007 | 40.04 | 40.62 | 40.03 | 40.34 | 17,103,344 | +0.35(+0.87%) |
May 31, 2007 | 39.09 | 40.33 | 39.01 | 39.99 | 26,746,264 | +0.84(+2.15%) |
May 30, 2007 | 38.63 | 39.21 | 38.61 | 39.15 | 17,835,964 | +0.46(+1.19%) |
May 29, 2007 | 38.79 | 38.79 | 38.40 | 38.69 | 10,753,937 | +0.04(+0.11%) |
May 25, 2007 | 38.29 | 38.65 | 38.27 | 38.65 | 16,192,810 | -0.01(-0.04%) |
May 24, 2007 | 39.00 | 39.10 | 38.47 | 38.66 | 20,384,412 | -0.12(-0.31%) |
May 23, 2007 | 38.70 | 39.04 | 38.46 | 38.78 | 24,101,540 | +0.55(+1.45%) |
May 22, 2007 | 38.46 | 38.60 | 38.04 | 38.23 | 16,113,241 | -0.16(-0.41%) |
May 21, 2007 | 39.00 | 39.07 | 38.29 | 38.38 | 19,254,716 | +0.10(+0.26%) |
May 18, 2007 | 37.92 | 38.61 | 37.90 | 38.29 | 20,916,794 | +0.26(+0.67%) |
May 17, 2007 | 38.37 | 38.58 | 37.81 | 38.03 | 20,044,104 | -0.46(-1.20%) |
May 16, 2007 | 38.38 | 39.23 | 38.33 | 38.49 | 25,291,736 | +0.23(+0.59%) |
May 15, 2007 | 37.09 | 38.27 | 37.09 | 38.26 | 96,023,792 | -1.46(-3.67%) |
May 14, 2007 | 39.78 | 40.35 | 39.38 | 39.72 | 26,828,052 | -0.16(-0.41%) |
May 11, 2007 | 38.43 | 39.90 | 37.94 | 39.89 | 72,585,304 | -0.73(-1.80%) |
May 10, 2007 | 44.00 | 44.43 | 40.51 | 40.62 | 64,857,924 | -4.09(-9.14%) |
May 09, 2007 | 44.10 | 44.79 | 44.07 | 44.70 | 13,525,983 | +0.31(+0.70%) |
May 08, 2007 | 45.02 | 45.05 | 44.38 | 44.39 | 19,845,208 | -0.78(-1.73%) |
May 07, 2007 | 45.34 | 45.58 | 45.13 | 45.17 | 9,189,414 | +0.01(+0.03%) |
May 04, 2007 | 45.17 | 45.20 | 44.69 | 45.16 | 16,135,041 | -0.12(-0.27%) |
May 03, 2007 | 46.45 | 46.51 | 45.16 | 45.28 | 18,585,730 | -0.82(-1.78%) |
May 02, 2007 | 46.49 | 46.80 | 46.04 | 46.10 | 26,850,682 | -0.02(-0.05%) |
May 01, 2007 | 45.62 | 46.20 | 45.46 | 46.12 | 24,465,212 | +0.68(+1.50%) |
Apr 30, 2007 | 45.05 | 45.58 | 44.89 | 45.44 | 27,982,834 | +0.62(+1.38%) |
Apr 27, 2007 | 44.48 | 44.87 | 44.15 | 44.82 | 20,394,366 | +0.51(+1.15%) |
Apr 26, 2007 | 43.96 | 44.44 | 43.92 | 44.31 | 19,668,940 | +0.61(+1.40%) |
Apr 25, 2007 | 43.65 | 44.18 | 42.97 | 43.70 | 22,718,464 | +0.33(+0.77%) |
Apr 24, 2007 | 43.96 | 44.16 | 42.94 | 43.37 | 26,494,654 | -0.69(-1.56%) |
Apr 23, 2007 | 44.09 | 44.63 | 43.82 | 44.06 | 26,825,586 | +0.16(+0.36%) |
Apr 20, 2007 | 44.53 | 44.53 | 43.61 | 43.90 | 20,823,134 | -0.25(-0.56%) |
Apr 19, 2007 | 45.01 | 45.62 | 44.02 | 44.15 | 68,987,560 | +1.64(+3.85%) |
Apr 18, 2007 | 42.43 | 42.83 | 42.37 | 42.51 | 16,042,657 | -0.06(-0.15%) |
Apr 17, 2007 | 42.58 | 42.61 | 42.27 | 42.58 | 17,369,536 | +0.32(+0.75%) |
Apr 16, 2007 | 42.39 | 42.67 | 42.15 | 42.26 | 26,527,942 | +0.44(+1.05%) |
Apr 13, 2007 | 41.18 | 42.24 | 41.11 | 41.82 | 30,081,086 | +0.98(+2.41%) |
Apr 12, 2007 | 40.02 | 40.94 | 40.02 | 40.84 | 24,616,138 | +0.92(+2.31%) |
Apr 11, 2007 | 40.37 | 40.50 | 39.89 | 39.91 | 24,565,566 | -0.55(-1.37%) |
Apr 10, 2007 | 40.64 | 40.86 | 40.14 | 40.47 | 16,872,002 | -0.05(-0.12%) |
Apr 09, 2007 | 41.36 | 41.44 | 40.49 | 40.52 | 15,479,748 | -0.81(-1.95%) |
Apr 05, 2007 | 40.34 | 41.66 | 40.28 | 41.32 | 27,427,200 | +1.17(+2.91%) |
Apr 04, 2007 | 39.57 | 40.38 | 39.50 | 40.16 | 18,105,712 | +0.67(+1.70%) |
Apr 03, 2007 | 39.55 | 39.85 | 39.38 | 39.48 | 14,920,625 | +0.13(+0.32%) |