Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.00 | 44.55 | 43.86 | 44.09 | 711,812 | +0.27(+0.61%) |
Jun 28, 2007 | 43.94 | 44.12 | 43.74 | 43.82 | 420,497 | -0.21(-0.48%) |
Jun 27, 2007 | 43.70 | 44.03 | 43.51 | 44.03 | 707,132 | +0.25(+0.56%) |
Jun 26, 2007 | 43.84 | 44.04 | 43.58 | 43.78 | 761,663 | +0.04(+0.10%) |
Jun 25, 2007 | 43.58 | 44.07 | 43.55 | 43.73 | 748,031 | +0.42(+0.97%) |
Jun 22, 2007 | 43.76 | 43.85 | 42.96 | 43.32 | 789,997 | -0.47(-1.08%) |
Jun 21, 2007 | 43.54 | 44.15 | 43.28 | 43.79 | 668,777 | +0.25(+0.57%) |
Jun 20, 2007 | 44.22 | 44.34 | 43.46 | 43.54 | 373,681 | -0.56(-1.27%) |
Jun 19, 2007 | 44.17 | 44.36 | 44.03 | 44.10 | 539,539 | -0.08(-0.19%) |
Jun 18, 2007 | 44.18 | 44.34 | 44.03 | 44.18 | 468,171 | +0.00(+0.00%) |
Jun 15, 2007 | 44.10 | 44.47 | 44.03 | 44.18 | 673,054 | +0.24(+0.54%) |
Jun 14, 2007 | 43.92 | 44.18 | 43.90 | 43.94 | 484,743 | +0.07(+0.15%) |
Jun 13, 2007 | 43.60 | 44.92 | 43.53 | 43.88 | 574,822 | +0.36(+0.83%) |
Jun 12, 2007 | 43.78 | 44.21 | 43.52 | 43.52 | 575,090 | -0.45(-1.02%) |
Jun 11, 2007 | 44.12 | 44.17 | 43.77 | 43.97 | 550,365 | -0.15(-0.34%) |
Jun 08, 2007 | 43.26 | 44.15 | 43.26 | 44.12 | 650,474 | +0.86(+1.99%) |
Jun 07, 2007 | 43.78 | 43.88 | 43.23 | 43.26 | 1,129,063 | -0.71(-1.62%) |
Jun 06, 2007 | 43.85 | 44.06 | 43.69 | 43.97 | 660,625 | -0.27(-0.61%) |
Jun 05, 2007 | 44.52 | 44.67 | 44.14 | 44.24 | 535,262 | -0.58(-1.29%) |
Jun 04, 2007 | 44.52 | 44.86 | 44.52 | 44.81 | 582,935 | +0.25(+0.57%) |
Jun 01, 2007 | 44.59 | 44.89 | 44.53 | 44.56 | 1,861,147 | +0.07(+0.17%) |
May 31, 2007 | 44.30 | 44.67 | 44.09 | 44.48 | 1,073,866 | +0.19(+0.42%) |
May 30, 2007 | 44.13 | 44.36 | 43.92 | 44.30 | 588,722 | +0.16(+0.37%) |
May 29, 2007 | 44.20 | 44.44 | 44.07 | 44.13 | 609,181 | -0.07(-0.17%) |
May 25, 2007 | 43.92 | 44.21 | 43.91 | 44.21 | 431,417 | +0.29(+0.66%) |
May 24, 2007 | 44.50 | 44.59 | 43.91 | 43.91 | 708,204 | -0.69(-1.54%) |
May 23, 2007 | 44.83 | 44.95 | 44.53 | 44.60 | 435,646 | -0.22(-0.50%) |
May 22, 2007 | 44.95 | 45.07 | 44.77 | 44.83 | 574,822 | -0.13(-0.28%) |
May 21, 2007 | 44.93 | 45.19 | 44.89 | 44.95 | 568,197 | -0.05(-0.12%) |
May 18, 2007 | 45.13 | 45.28 | 44.93 | 45.01 | 608,384 | -0.06(-0.13%) |
May 17, 2007 | 44.82 | 45.18 | 44.82 | 45.07 | 759,792 | -0.12(-0.26%) |
May 16, 2007 | 45.13 | 45.36 | 45.05 | 45.19 | 731,374 | +0.16(+0.37%) |
May 15, 2007 | 45.08 | 45.51 | 44.95 | 45.02 | 747,363 | +0.08(+0.18%) |
May 14, 2007 | 45.20 | 45.40 | 44.85 | 44.94 | 658,007 | -0.26(-0.58%) |
May 11, 2007 | 44.83 | 45.24 | 44.81 | 45.20 | 637,103 | +0.37(+0.83%) |
May 10, 2007 | 45.64 | 45.64 | 44.83 | 44.83 | 825,414 | -0.70(-1.54%) |
May 09, 2007 | 45.30 | 45.84 | 45.21 | 45.53 | 922,175 | +0.23(+0.51%) |
May 08, 2007 | 45.38 | 46.49 | 45.27 | 45.30 | 1,408,122 | -0.07(-0.15%) |
May 07, 2007 | 44.40 | 45.38 | 44.40 | 45.37 | 783,400 | +0.75(+1.68%) |
May 04, 2007 | 45.08 | 45.12 | 44.53 | 44.62 | 970,021 | -0.46(-1.03%) |
May 03, 2007 | 44.30 | 45.30 | 44.30 | 45.08 | 4,017,077 | +1.53(+3.50%) |
May 02, 2007 | 43.08 | 43.67 | 43.02 | 43.55 | 1,367,760 | +0.59(+1.38%) |
May 01, 2007 | 44.19 | 44.19 | 42.65 | 42.96 | 1,545,208 | -0.08(-0.19%) |
Apr 30, 2007 | 43.36 | 43.69 | 43.03 | 43.05 | 903,331 | -0.28(-0.64%) |
Apr 27, 2007 | 43.49 | 43.61 | 43.29 | 43.32 | 698,843 | -0.28(-0.64%) |
Apr 26, 2007 | 43.73 | 43.97 | 43.58 | 43.60 | 533,391 | -0.26(-0.60%) |
Apr 25, 2007 | 43.85 | 44.03 | 43.62 | 43.86 | 917,898 | +0.02(+0.03%) |
Apr 24, 2007 | 43.65 | 44.06 | 43.12 | 43.85 | 1,231,977 | +0.49(+1.14%) |
Apr 23, 2007 | 43.60 | 44.10 | 43.25 | 43.35 | 944,901 | -0.24(-0.55%) |
Apr 20, 2007 | 43.61 | 43.82 | 43.29 | 43.59 | 1,059,967 | +0.36(+0.83%) |
Apr 19, 2007 | 44.53 | 44.53 | 42.90 | 43.23 | 817,261 | +0.10(+0.24%) |
Apr 18, 2007 | 42.46 | 43.17 | 42.39 | 43.13 | 996,083 | +0.43(+1.02%) |
Apr 17, 2007 | 42.51 | 42.75 | 42.51 | 42.69 | 1,394,490 | +0.13(+0.30%) |
Apr 16, 2007 | 68.06 | 68.06 | 42.06 | 42.57 | 834,368 | +0.63(+1.50%) |
Apr 13, 2007 | 41.60 | 42.07 | 41.60 | 41.94 | 734,933 | +0.15(+0.36%) |
Apr 12, 2007 | 41.83 | 41.88 | 41.45 | 41.79 | 1,499,270 | -0.07(-0.18%) |
Apr 11, 2007 | 41.11 | 42.05 | 41.11 | 41.86 | 888,629 | +0.09(+0.21%) |
Apr 10, 2007 | 41.71 | 41.81 | 41.64 | 41.77 | 1,771,780 | +0.06(+0.14%) |
Apr 09, 2007 | 42.94 | 43.24 | 41.41 | 41.71 | 23,576,424 | -0.94(-2.19%) |
Apr 05, 2007 | 41.84 | 42.97 | 41.80 | 42.65 | 3,371,554 | +0.85(+2.02%) |
Apr 04, 2007 | 42.22 | 42.27 | 41.48 | 41.80 | 2,303,033 | -0.25(-0.59%) |
Apr 03, 2007 | 41.79 | 42.27 | 41.67 | 42.05 | 4,334,226 | +1.67(+4.13%) |