Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.96 | 48.42 | 47.59 | 47.78 | 5,697,362 | +0.41(+0.87%) |
Jun 28, 2007 | 48.25 | 48.42 | 47.01 | 47.37 | 6,184,685 | -0.57(-1.19%) |
Jun 27, 2007 | 46.83 | 48.05 | 46.44 | 47.94 | 4,386,792 | +0.85(+1.82%) |
Jun 26, 2007 | 48.65 | 48.71 | 46.73 | 47.08 | 6,711,471 | -1.44(-2.97%) |
Jun 25, 2007 | 48.93 | 49.41 | 48.10 | 48.53 | 5,519,715 | -1.13(-2.28%) |
Jun 22, 2007 | 50.32 | 50.62 | 49.37 | 49.66 | 4,395,122 | -0.73(-1.44%) |
Jun 21, 2007 | 49.46 | 50.68 | 49.64 | 50.38 | 5,042,081 | +0.92(+1.86%) |
Jun 20, 2007 | 50.74 | 51.30 | 49.36 | 49.46 | 7,128,878 | -1.39(-2.73%) |
Jun 19, 2007 | 50.00 | 51.11 | 49.92 | 50.85 | 4,826,393 | +0.40(+0.78%) |
Jun 18, 2007 | 50.65 | 50.65 | 50.01 | 50.46 | 7,062,287 | +0.96(+1.95%) |
Jun 15, 2007 | 48.66 | 49.51 | 48.65 | 49.49 | 5,575,862 | +0.99(+2.05%) |
Jun 14, 2007 | 47.78 | 48.70 | 47.50 | 48.50 | 5,653,769 | +1.23(+2.61%) |
Jun 13, 2007 | 46.38 | 47.40 | 46.35 | 47.27 | 4,558,290 | +1.16(+2.51%) |
Jun 12, 2007 | 45.95 | 46.81 | 45.48 | 46.11 | 3,493,387 | -0.06(-0.14%) |
Jun 11, 2007 | 46.22 | 46.77 | 45.96 | 46.17 | 3,721,711 | +0.06(+0.12%) |
Jun 08, 2007 | 45.26 | 46.16 | 44.62 | 46.12 | 5,211,017 | +1.14(+2.53%) |
Jun 07, 2007 | 46.00 | 46.71 | 44.94 | 44.98 | 7,010,627 | -1.25(-2.70%) |
Jun 06, 2007 | 46.72 | 46.76 | 45.95 | 46.23 | 5,145,192 | -0.67(-1.43%) |
Jun 05, 2007 | 47.53 | 47.60 | 46.58 | 46.90 | 5,072,275 | -0.85(-1.77%) |
Jun 04, 2007 | 46.04 | 47.96 | 45.72 | 47.74 | 8,147,698 | +2.11(+4.63%) |
Jun 01, 2007 | 45.63 | 46.04 | 45.42 | 45.63 | 6,307,713 | +0.00(+0.00%) |
May 31, 2007 | 45.58 | 45.94 | 45.36 | 45.63 | 5,325,933 | +0.06(+0.14%) |
May 30, 2007 | 45.80 | 45.80 | 44.65 | 45.57 | 5,148,730 | +0.58(+1.29%) |
May 29, 2007 | 44.65 | 45.31 | 44.62 | 44.99 | 5,768,092 | +0.52(+1.18%) |
May 25, 2007 | 44.17 | 44.56 | 44.17 | 44.46 | 2,445,893 | +0.57(+1.30%) |
May 24, 2007 | 44.81 | 44.92 | 43.57 | 43.89 | 6,633,535 | -0.99(-2.21%) |
May 23, 2007 | 44.93 | 45.31 | 44.69 | 44.89 | 4,867,142 | +0.09(+0.21%) |
May 22, 2007 | 45.49 | 45.63 | 44.69 | 44.79 | 5,035,394 | -0.62(-1.36%) |
May 21, 2007 | 45.35 | 45.90 | 45.26 | 45.41 | 7,957,669 | +0.43(+0.96%) |
May 18, 2007 | 44.33 | 45.25 | 44.33 | 44.98 | 4,758,983 | +0.55(+1.24%) |
May 17, 2007 | 43.38 | 44.95 | 43.17 | 44.43 | 6,211,480 | +1.05(+2.42%) |
May 16, 2007 | 42.97 | 43.73 | 42.93 | 43.38 | 6,846,303 | +0.67(+1.57%) |
May 15, 2007 | 42.46 | 42.99 | 42.21 | 42.71 | 8,026,315 | +0.25(+0.58%) |
May 14, 2007 | 41.88 | 42.69 | 41.60 | 42.46 | 5,082,367 | +0.58(+1.38%) |
May 11, 2007 | 41.40 | 42.03 | 41.36 | 41.88 | 3,763,360 | +0.62(+1.51%) |
May 10, 2007 | 42.14 | 42.15 | 40.95 | 41.26 | 5,981,466 | -0.80(-1.90%) |
May 09, 2007 | 42.38 | 42.38 | 41.72 | 42.06 | 5,456,657 | +0.09(+0.22%) |
May 08, 2007 | 42.16 | 42.20 | 41.51 | 41.96 | 4,487,277 | -0.40(-0.95%) |
May 07, 2007 | 42.25 | 42.55 | 42.00 | 42.37 | 3,004,058 | +0.12(+0.28%) |
May 04, 2007 | 42.27 | 43.19 | 42.12 | 42.25 | 4,693,391 | -0.01(-0.02%) |
May 03, 2007 | 41.58 | 42.39 | 41.46 | 42.26 | 5,075,817 | +0.43(+1.03%) |
May 02, 2007 | 42.52 | 42.74 | 41.74 | 41.83 | 7,148,137 | -0.70(-1.64%) |
May 01, 2007 | 41.23 | 42.82 | 41.23 | 42.52 | 7,376,989 | -0.36(-0.84%) |
Apr 30, 2007 | 43.61 | 44.05 | 42.14 | 42.88 | 3,570,029 | -0.62(-1.42%) |
Apr 27, 2007 | 43.54 | 43.88 | 43.04 | 43.50 | 3,011,520 | -0.13(-0.29%) |
Apr 26, 2007 | 43.78 | 43.96 | 43.34 | 43.63 | 5,491,929 | -0.28(-0.65%) |
Apr 25, 2007 | 43.70 | 44.26 | 43.38 | 43.91 | 4,338,932 | +0.72(+1.66%) |
Apr 24, 2007 | 43.55 | 43.68 | 42.97 | 43.20 | 4,924,787 | -0.34(-0.78%) |
Apr 23, 2007 | 42.48 | 43.87 | 42.24 | 43.54 | 8,939,149 | +1.06(+2.49%) |
Apr 20, 2007 | 42.26 | 42.53 | 41.97 | 42.48 | 6,878,718 | +0.62(+1.49%) |
Apr 19, 2007 | 42.13 | 42.18 | 41.66 | 41.85 | 4,272,451 | -0.64(-1.51%) |
Apr 18, 2007 | 41.74 | 42.66 | 41.72 | 42.50 | 4,335,780 | +0.13(+0.30%) |
Apr 17, 2007 | 42.98 | 43.03 | 42.11 | 42.37 | 5,483,512 | -0.28(-0.65%) |
Apr 16, 2007 | 42.28 | 42.83 | 42.01 | 42.64 | 5,325,007 | +0.27(+0.63%) |
Apr 13, 2007 | 41.63 | 42.54 | 41.63 | 42.38 | 5,069,533 | +0.04(+0.09%) |
Apr 12, 2007 | 41.82 | 42.47 | 41.33 | 42.34 | 7,079,991 | +0.69(+1.65%) |
Apr 11, 2007 | 41.70 | 41.96 | 41.44 | 41.65 | 4,794,805 | -0.03(-0.07%) |
Apr 10, 2007 | 40.70 | 41.70 | 40.70 | 41.68 | 5,656,089 | +0.81(+1.98%) |
Apr 09, 2007 | 40.90 | 41.55 | 40.70 | 40.87 | 5,103,884 | +0.16(+0.38%) |
Apr 05, 2007 | 40.25 | 40.81 | 40.14 | 40.71 | 3,922,803 | +0.46(+1.14%) |
Apr 04, 2007 | 40.09 | 40.41 | 39.72 | 40.25 | 4,621,816 | +0.11(+0.27%) |
Apr 03, 2007 | 39.85 | 40.36 | 39.57 | 40.14 | 4,999,504 | -0.02(-0.05%) |