Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 48.05 | 48.47 | 47.52 | 47.93 | 18,857,306 | +0.03(+0.07%) |
Jun 28, 2007 | 47.84 | 48.30 | 47.71 | 47.90 | 15,103,786 | +0.16(+0.35%) |
Jun 27, 2007 | 46.80 | 47.80 | 46.44 | 47.73 | 18,005,738 | +0.68(+1.44%) |
Jun 26, 2007 | 47.20 | 47.67 | 46.87 | 47.06 | 23,702,980 | -0.14(-0.30%) |
Jun 25, 2007 | 46.47 | 47.60 | 46.37 | 47.20 | 22,299,536 | +0.80(+1.72%) |
Jun 22, 2007 | 47.14 | 47.19 | 46.37 | 46.40 | 23,622,664 | -0.74(-1.57%) |
Jun 21, 2007 | 46.26 | 47.24 | 46.29 | 47.14 | 17,677,734 | +1.07(+2.32%) |
Jun 20, 2007 | 47.57 | 47.63 | 45.95 | 46.07 | 19,423,492 | -1.32(-2.79%) |
Jun 19, 2007 | 47.22 | 47.65 | 47.20 | 47.39 | 12,361,187 | -0.06(-0.12%) |
Jun 18, 2007 | 47.38 | 47.80 | 47.38 | 47.45 | 10,537,483 | +0.13(+0.26%) |
Jun 15, 2007 | 47.15 | 47.57 | 47.09 | 47.32 | 16,579,238 | +0.48(+1.02%) |
Jun 14, 2007 | 46.32 | 46.97 | 46.32 | 46.85 | 14,862,562 | +0.67(+1.45%) |
Jun 13, 2007 | 45.98 | 46.40 | 45.93 | 46.17 | 17,484,324 | +0.34(+0.73%) |
Jun 12, 2007 | 46.29 | 46.55 | 45.81 | 45.84 | 13,029,368 | -0.46(-0.98%) |
Jun 11, 2007 | 45.90 | 46.53 | 45.67 | 46.29 | 11,821,288 | +0.38(+0.83%) |
Jun 08, 2007 | 45.59 | 45.94 | 45.02 | 45.91 | 15,030,230 | +0.28(+0.61%) |
Jun 07, 2007 | 46.46 | 46.69 | 45.58 | 45.63 | 19,297,296 | -0.90(-1.94%) |
Jun 06, 2007 | 46.89 | 47.07 | 46.30 | 46.54 | 13,217,542 | -0.53(-1.14%) |
Jun 05, 2007 | 47.06 | 47.25 | 46.76 | 47.07 | 13,010,406 | -0.23(-0.48%) |
Jun 04, 2007 | 46.79 | 47.37 | 46.66 | 47.30 | 13,985,874 | +0.51(+1.09%) |
Jun 01, 2007 | 46.53 | 46.95 | 46.50 | 46.79 | 12,910,656 | +0.42(+0.91%) |
May 31, 2007 | 46.74 | 46.86 | 46.10 | 46.37 | 20,240,662 | -0.43(-0.92%) |
May 30, 2007 | 45.92 | 46.82 | 45.61 | 46.80 | 18,939,842 | +0.88(+1.91%) |
May 29, 2007 | 45.87 | 46.09 | 45.52 | 45.92 | 13,997,547 | -0.24(-0.52%) |
May 25, 2007 | 45.50 | 46.16 | 45.68 | 46.16 | 12,019,917 | +0.66(+1.45%) |
May 24, 2007 | 46.32 | 46.59 | 45.38 | 45.50 | 23,309,262 | -0.81(-1.76%) |
May 23, 2007 | 46.86 | 47.18 | 46.19 | 46.32 | 25,005,584 | -0.44(-0.95%) |
May 22, 2007 | 47.13 | 47.36 | 46.68 | 46.76 | 16,194,467 | -0.37(-0.78%) |
May 21, 2007 | 47.35 | 47.55 | 46.99 | 47.13 | 19,963,588 | -0.01(-0.02%) |
May 18, 2007 | 46.60 | 47.18 | 46.54 | 47.14 | 19,533,064 | +0.79(+1.71%) |
May 17, 2007 | 46.00 | 46.66 | 45.63 | 46.35 | 13,679,624 | +0.42(+0.90%) |
May 16, 2007 | 45.94 | 46.05 | 45.30 | 45.94 | 16,594,510 | +0.00(+0.00%) |
May 15, 2007 | 46.06 | 46.30 | 45.87 | 45.94 | 17,305,752 | -0.08(-0.17%) |
May 14, 2007 | 45.52 | 46.06 | 45.42 | 46.02 | 22,016,430 | +0.47(+1.04%) |
May 11, 2007 | 44.67 | 45.59 | 44.67 | 45.54 | 14,810,850 | +1.05(+2.37%) |
May 10, 2007 | 45.25 | 45.34 | 44.47 | 44.49 | 13,853,787 | -0.89(-1.96%) |
May 09, 2007 | 45.48 | 45.50 | 44.89 | 45.38 | 13,020,933 | -0.17(-0.37%) |
May 08, 2007 | 45.28 | 45.63 | 44.88 | 45.55 | 12,334,034 | +0.27(+0.59%) |
May 07, 2007 | 44.95 | 45.35 | 44.67 | 45.28 | 12,826,548 | +0.16(+0.35%) |
May 04, 2007 | 45.40 | 45.72 | 44.84 | 45.12 | 13,618,715 | -0.15(-0.33%) |
May 03, 2007 | 44.75 | 45.44 | 44.63 | 45.27 | 12,509,689 | +0.52(+1.17%) |
May 02, 2007 | 44.66 | 44.94 | 44.43 | 44.75 | 11,271,818 | +0.16(+0.37%) |
May 01, 2007 | 44.37 | 44.74 | 44.05 | 44.58 | 16,242,476 | +0.32(+0.72%) |
Apr 30, 2007 | 44.43 | 44.99 | 44.25 | 44.26 | 19,668,052 | -0.17(-0.37%) |
Apr 27, 2007 | 44.62 | 44.67 | 44.01 | 44.43 | 14,269,816 | -0.06(-0.13%) |
Apr 26, 2007 | 44.48 | 44.60 | 43.98 | 44.48 | 18,320,476 | -0.08(-0.18%) |
Apr 25, 2007 | 44.14 | 44.91 | 44.13 | 44.56 | 19,199,306 | +0.69(+1.58%) |
Apr 24, 2007 | 43.88 | 44.27 | 43.76 | 43.87 | 15,823,235 | -0.26(-0.59%) |
Apr 23, 2007 | 44.42 | 44.88 | 44.04 | 44.13 | 21,515,824 | -0.51(-1.13%) |
Apr 20, 2007 | 43.98 | 44.74 | 43.85 | 44.64 | 27,454,780 | +0.93(+2.14%) |
Apr 19, 2007 | 44.08 | 44.18 | 43.66 | 43.71 | 14,083,006 | -0.55(-1.23%) |
Apr 18, 2007 | 44.13 | 44.45 | 43.98 | 44.25 | 12,381,872 | -0.11(-0.24%) |
Apr 17, 2007 | 44.38 | 44.71 | 44.12 | 44.36 | 15,486,105 | +0.05(+0.12%) |
Apr 16, 2007 | 43.96 | 44.37 | 43.63 | 44.31 | 14,601,218 | +0.49(+1.12%) |
Apr 13, 2007 | 44.10 | 44.10 | 43.61 | 43.82 | 12,768,618 | -0.09(-0.21%) |
Apr 12, 2007 | 43.67 | 43.94 | 43.41 | 43.91 | 14,146,845 | +0.35(+0.80%) |
Apr 11, 2007 | 43.84 | 44.08 | 43.51 | 43.56 | 18,896,070 | -0.27(-0.62%) |
Apr 10, 2007 | 43.12 | 43.94 | 43.05 | 43.84 | 15,510,490 | +0.88(+2.05%) |
Apr 09, 2007 | 42.86 | 43.47 | 42.75 | 42.95 | 11,262,782 | -0.07(-0.16%) |
Apr 05, 2007 | 42.99 | 43.19 | 42.86 | 43.02 | 11,080,791 | +0.03(+0.08%) |
Apr 04, 2007 | 42.74 | 43.10 | 42.48 | 42.99 | 11,638,173 | +0.12(+0.28%) |
Apr 03, 2007 | 42.45 | 43.01 | 42.37 | 42.87 | 16,447,078 | +0.29(+0.68%) |