Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 48.86 | 49.46 | 48.34 | 48.82 | 42,482,272 | +0.16(+0.33%) |
Jun 28, 2007 | 48.74 | 49.12 | 48.41 | 48.66 | 34,290,084 | +0.07(+0.14%) |
Jun 27, 2007 | 47.43 | 48.61 | 47.05 | 48.59 | 44,390,440 | +0.97(+2.03%) |
Jun 26, 2007 | 48.08 | 48.36 | 47.47 | 47.62 | 46,263,560 | -0.32(-0.67%) |
Jun 25, 2007 | 47.90 | 48.75 | 47.79 | 47.94 | 44,242,120 | -0.09(-0.18%) |
Jun 22, 2007 | 48.99 | 49.00 | 47.79 | 48.03 | 67,341,136 | -1.04(-2.11%) |
Jun 21, 2007 | 48.48 | 49.28 | 48.38 | 49.06 | 54,999,908 | +0.86(+1.79%) |
Jun 20, 2007 | 49.98 | 50.02 | 48.17 | 48.20 | 48,092,188 | -1.76(-3.52%) |
Jun 19, 2007 | 50.16 | 50.30 | 49.88 | 49.96 | 33,558,364 | -0.30(-0.60%) |
Jun 18, 2007 | 50.10 | 50.39 | 49.97 | 50.26 | 30,500,636 | +0.24(+0.49%) |
Jun 15, 2007 | 49.51 | 50.31 | 49.49 | 50.02 | 51,781,528 | +0.68(+1.38%) |
Jun 14, 2007 | 48.57 | 49.45 | 48.57 | 49.34 | 33,676,748 | +0.83(+1.70%) |
Jun 13, 2007 | 47.91 | 48.60 | 47.87 | 48.51 | 46,634,116 | +0.79(+1.65%) |
Jun 12, 2007 | 48.17 | 48.49 | 47.70 | 47.72 | 37,439,628 | -0.62(-1.28%) |
Jun 11, 2007 | 48.12 | 48.80 | 47.92 | 48.34 | 28,494,816 | +0.22(+0.46%) |
Jun 08, 2007 | 47.61 | 48.14 | 47.28 | 48.12 | 40,201,000 | +0.42(+0.88%) |
Jun 07, 2007 | 48.63 | 49.16 | 47.58 | 47.70 | 50,226,832 | -0.97(-1.99%) |
Jun 06, 2007 | 48.80 | 49.09 | 48.34 | 48.67 | 36,730,364 | -0.37(-0.76%) |
Jun 05, 2007 | 48.85 | 49.24 | 48.68 | 49.04 | 36,497,892 | +0.02(+0.05%) |
Jun 04, 2007 | 48.92 | 49.14 | 48.77 | 49.02 | 28,311,482 | +0.00(+0.00%) |
Jun 01, 2007 | 48.52 | 49.03 | 48.58 | 49.02 | 35,024,768 | +0.61(+1.26%) |
May 31, 2007 | 48.88 | 49.03 | 48.38 | 48.41 | 36,278,172 | -0.48(-0.99%) |
May 30, 2007 | 48.08 | 48.95 | 47.70 | 48.89 | 45,470,776 | +0.80(+1.67%) |
May 29, 2007 | 48.54 | 48.47 | 47.67 | 48.08 | 33,071,866 | -0.52(-1.07%) |
May 25, 2007 | 47.89 | 48.70 | 48.11 | 48.60 | 30,653,618 | +0.72(+1.49%) |
May 24, 2007 | 48.34 | 48.80 | 47.66 | 47.89 | 37,760,128 | -0.41(-0.86%) |
May 23, 2007 | 48.38 | 48.67 | 48.13 | 48.30 | 34,168,388 | +0.13(+0.27%) |
May 22, 2007 | 48.66 | 48.97 | 48.15 | 48.17 | 32,793,206 | -0.48(-0.98%) |
May 21, 2007 | 48.46 | 49.07 | 48.48 | 48.65 | 43,121,300 | +0.19(+0.40%) |
May 18, 2007 | 47.79 | 48.50 | 47.77 | 48.46 | 42,972,248 | +0.85(+1.78%) |
May 17, 2007 | 47.47 | 47.98 | 47.15 | 47.61 | 33,764,692 | +0.20(+0.43%) |
May 16, 2007 | 47.24 | 47.43 | 46.74 | 47.40 | 28,204,270 | +0.19(+0.39%) |
May 15, 2007 | 47.26 | 47.60 | 47.11 | 47.22 | 29,500,896 | -0.07(-0.15%) |
May 14, 2007 | 47.25 | 47.50 | 46.98 | 47.29 | 30,355,902 | +0.01(+0.02%) |
May 11, 2007 | 46.38 | 47.28 | 46.34 | 47.28 | 32,367,218 | +1.07(+2.32%) |
May 10, 2007 | 47.24 | 47.18 | 46.16 | 46.21 | 35,659,172 | -1.18(-2.49%) |
May 09, 2007 | 47.24 | 47.40 | 46.79 | 47.39 | 33,865,008 | +0.02(+0.05%) |
May 08, 2007 | 46.89 | 47.38 | 46.71 | 47.36 | 30,854,190 | +0.32(+0.68%) |
May 07, 2007 | 46.88 | 47.22 | 46.69 | 47.04 | 35,904,100 | +0.16(+0.35%) |
May 04, 2007 | 47.09 | 47.58 | 46.69 | 46.88 | 34,174,212 | -0.08(-0.16%) |
May 03, 2007 | 46.50 | 47.10 | 46.44 | 46.96 | 30,782,034 | +0.50(+1.08%) |
May 02, 2007 | 46.46 | 46.67 | 46.19 | 46.46 | 30,244,526 | +0.09(+0.20%) |
May 01, 2007 | 46.27 | 46.55 | 46.01 | 46.36 | 41,757,896 | +0.16(+0.35%) |
Apr 30, 2007 | 46.73 | 47.07 | 46.20 | 46.20 | 37,371,064 | -0.57(-1.22%) |
Apr 27, 2007 | 46.70 | 47.00 | 46.49 | 46.77 | 28,286,296 | -0.11(-0.24%) |
Apr 26, 2007 | 46.58 | 47.06 | 46.31 | 46.88 | 44,659,224 | +0.37(+0.79%) |
Apr 25, 2007 | 45.88 | 46.68 | 45.84 | 46.51 | 48,327,100 | +0.77(+1.68%) |
Apr 24, 2007 | 45.98 | 46.18 | 45.69 | 45.75 | 42,722,312 | -0.35(-0.76%) |
Apr 23, 2007 | 46.27 | 46.55 | 46.04 | 46.09 | 40,165,584 | -0.33(-0.70%) |
Apr 20, 2007 | 45.62 | 46.44 | 45.40 | 46.42 | 70,631,840 | +1.34(+2.97%) |
Apr 19, 2007 | 45.36 | 45.40 | 44.90 | 45.08 | 32,801,578 | -0.43(-0.95%) |
Apr 18, 2007 | 45.49 | 45.63 | 45.26 | 45.51 | 29,946,314 | -0.12(-0.26%) |
Apr 17, 2007 | 45.55 | 45.83 | 45.37 | 45.63 | 39,128,376 | +0.13(+0.29%) |
Apr 16, 2007 | 45.19 | 45.52 | 44.84 | 45.49 | 35,254,864 | +0.44(+0.98%) |
Apr 13, 2007 | 45.11 | 45.20 | 44.86 | 45.05 | 32,722,358 | +0.01(+0.03%) |
Apr 12, 2007 | 44.80 | 45.10 | 44.50 | 45.04 | 41,680,424 | +0.36(+0.81%) |
Apr 11, 2007 | 45.16 | 45.20 | 44.63 | 44.68 | 43,010,280 | -0.47(-1.03%) |
Apr 10, 2007 | 44.70 | 45.31 | 44.67 | 45.15 | 32,126,514 | +0.45(+1.00%) |
Apr 09, 2007 | 44.68 | 45.23 | 44.63 | 44.70 | 30,357,826 | -0.24(-0.54%) |
Apr 05, 2007 | 44.87 | 44.99 | 44.74 | 44.94 | 34,833,428 | +0.06(+0.14%) |
Apr 04, 2007 | 44.58 | 44.94 | 44.25 | 44.88 | 35,877,328 | +0.18(+0.40%) |
Apr 03, 2007 | 44.29 | 44.80 | 44.02 | 44.70 | 38,533,036 | +0.37(+0.84%) |