Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.00 | 46.32 | 45.35 | 45.55 | 1,719,200 | +0.31(+0.69%) |
Jun 28, 2007 | 45.95 | 46.71 | 45.15 | 45.24 | 1,616,868 | -0.56(-1.22%) |
Jun 27, 2007 | 45.22 | 45.89 | 44.75 | 45.80 | 1,774,400 | -0.13(-0.28%) |
Jun 26, 2007 | 47.01 | 47.18 | 45.67 | 45.93 | 2,493,848 | -1.26(-2.67%) |
Jun 25, 2007 | 47.25 | 47.76 | 46.79 | 47.19 | 2,294,200 | -0.69(-1.44%) |
Jun 22, 2007 | 50.25 | 50.05 | 47.08 | 47.88 | 3,433,400 | -2.08(-4.16%) |
Jun 21, 2007 | 49.35 | 50.80 | 48.79 | 49.96 | 2,590,265 | +1.41(+2.90%) |
Jun 20, 2007 | 49.75 | 50.16 | 48.22 | 48.55 | 1,687,100 | -1.05(-2.12%) |
Jun 19, 2007 | 50.10 | 50.18 | 49.40 | 49.60 | 1,176,600 | -0.80(-1.59%) |
Jun 18, 2007 | 50.44 | 50.70 | 49.80 | 50.40 | 1,149,900 | +0.29(+0.58%) |
Jun 15, 2007 | 50.31 | 50.58 | 49.85 | 50.11 | 1,176,900 | +0.27(+0.54%) |
Jun 14, 2007 | 49.61 | 50.24 | 49.59 | 49.84 | 1,545,900 | +0.57(+1.16%) |
Jun 13, 2007 | 49.17 | 49.49 | 48.78 | 49.27 | 1,744,400 | -0.15(-0.30%) |
Jun 12, 2007 | 49.40 | 49.84 | 48.71 | 49.42 | 1,121,400 | -0.08(-0.16%) |
Jun 11, 2007 | 49.56 | 50.15 | 49.40 | 49.50 | 1,631,100 | +0.00(+0.00%) |
Jun 08, 2007 | 49.08 | 49.57 | 48.53 | 49.50 | 934,998 | +0.43(+0.88%) |
Jun 07, 2007 | 50.02 | 50.85 | 49.01 | 49.07 | 1,462,500 | -1.07(-2.13%) |
Jun 06, 2007 | 50.95 | 50.96 | 49.83 | 50.14 | 1,341,000 | -0.91(-1.78%) |
Jun 05, 2007 | 52.53 | 52.53 | 50.81 | 51.05 | 1,976,655 | -0.60(-1.16%) |
Jun 04, 2007 | 52.05 | 54.28 | 51.34 | 51.65 | 3,649,572 | -0.96(-1.82%) |
Jun 01, 2007 | 48.50 | 52.65 | 48.65 | 52.61 | 7,494,322 | +4.57(+9.51%) |
May 31, 2007 | 48.00 | 48.10 | 46.80 | 48.04 | 2,515,400 | +0.78(+1.65%) |
May 30, 2007 | 45.95 | 47.35 | 45.48 | 47.26 | 1,528,425 | +1.32(+2.87%) |
May 29, 2007 | 46.79 | 46.79 | 45.84 | 45.94 | 992,000 | -0.88(-1.88%) |
May 25, 2007 | 46.40 | 46.89 | 46.28 | 46.82 | 524,300 | +0.84(+1.83%) |
May 24, 2007 | 47.27 | 47.87 | 45.92 | 45.98 | 1,382,100 | -1.33(-2.81%) |
May 23, 2007 | 47.74 | 48.09 | 47.28 | 47.31 | 937,400 | -0.31(-0.65%) |
May 22, 2007 | 48.25 | 48.43 | 47.45 | 47.62 | 1,159,100 | -0.62(-1.29%) |
May 21, 2007 | 48.05 | 48.82 | 47.86 | 48.24 | 1,520,800 | +0.09(+0.19%) |
May 18, 2007 | 47.84 | 48.44 | 47.84 | 48.15 | 1,232,500 | +0.43(+0.90%) |
May 17, 2007 | 46.89 | 48.18 | 46.54 | 47.72 | 1,800,100 | +0.66(+1.40%) |
May 16, 2007 | 47.12 | 47.83 | 46.18 | 47.06 | 1,895,561 | -0.05(-0.11%) |
May 15, 2007 | 46.73 | 51.60 | 46.75 | 47.11 | 3,544,199 | +1.02(+2.21%) |
May 14, 2007 | 44.60 | 46.09 | 44.60 | 46.09 | 3,402,271 | +2.07(+4.70%) |
May 11, 2007 | 43.71 | 44.25 | 43.65 | 44.02 | 870,500 | +0.45(+1.03%) |
May 10, 2007 | 44.52 | 44.59 | 43.30 | 43.57 | 1,096,400 | -0.94(-2.11%) |
May 09, 2007 | 44.67 | 44.72 | 44.21 | 44.51 | 895,700 | -0.28(-0.63%) |
May 08, 2007 | 45.17 | 45.17 | 43.98 | 44.79 | 1,060,100 | -0.20(-0.44%) |
May 07, 2007 | 45.35 | 45.39 | 44.69 | 44.99 | 1,232,130 | -0.14(-0.31%) |
May 04, 2007 | 45.47 | 45.55 | 44.89 | 45.13 | 1,189,800 | -0.09(-0.20%) |
May 03, 2007 | 44.70 | 45.75 | 44.26 | 45.22 | 2,590,933 | +0.52(+1.16%) |
May 02, 2007 | 43.50 | 44.87 | 43.46 | 44.70 | 1,259,716 | +1.34(+3.09%) |
May 01, 2007 | 43.74 | 43.78 | 43.03 | 43.36 | 1,393,038 | -0.39(-0.89%) |
Apr 30, 2007 | 44.91 | 45.19 | 43.66 | 43.75 | 1,051,040 | -1.15(-2.56%) |
Apr 27, 2007 | 45.91 | 45.91 | 44.90 | 44.90 | 1,331,800 | -1.01(-2.20%) |
Apr 26, 2007 | 45.10 | 46.31 | 44.49 | 45.91 | 2,005,900 | +0.45(+0.99%) |
Apr 25, 2007 | 44.65 | 45.82 | 44.37 | 45.46 | 1,520,500 | +1.12(+2.53%) |
Apr 24, 2007 | 43.13 | 44.37 | 43.01 | 44.34 | 1,721,500 | +1.13(+2.62%) |
Apr 23, 2007 | 43.20 | 43.58 | 42.90 | 43.21 | 921,490 | +0.16(+0.37%) |
Apr 20, 2007 | 42.70 | 43.05 | 42.63 | 43.05 | 893,900 | +0.72(+1.70%) |
Apr 19, 2007 | 43.50 | 43.50 | 42.28 | 42.33 | 1,174,024 | -1.31(-3.00%) |
Apr 18, 2007 | 44.15 | 44.48 | 43.62 | 43.64 | 945,722 | -0.84(-1.89%) |
Apr 17, 2007 | 44.76 | 44.90 | 44.13 | 44.48 | 1,103,358 | +0.11(+0.25%) |
Apr 16, 2007 | 44.50 | 44.66 | 44.06 | 44.37 | 591,090 | -0.07(-0.16%) |
Apr 13, 2007 | 44.26 | 44.46 | 43.86 | 44.44 | 664,885 | +0.30(+0.68%) |
Apr 12, 2007 | 43.71 | 44.32 | 43.53 | 44.14 | 1,144,900 | +0.58(+1.33%) |
Apr 11, 2007 | 44.36 | 44.72 | 43.22 | 43.56 | 1,397,042 | -0.43(-0.98%) |
Apr 10, 2007 | 43.77 | 44.56 | 43.55 | 43.99 | 1,708,506 | +0.39(+0.89%) |
Apr 09, 2007 | 43.71 | 44.08 | 43.21 | 43.60 | 1,317,800 | +0.10(+0.23%) |
Apr 05, 2007 | 42.55 | 43.66 | 42.40 | 43.50 | 1,914,000 | +0.95(+2.23%) |
Apr 04, 2007 | 42.09 | 42.57 | 41.69 | 42.55 | 1,512,916 | +0.47(+1.12%) |
Apr 03, 2007 | 41.63 | 42.18 | 41.15 | 42.08 | 1,111,600 | +0.24(+0.57%) |