Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.48 | 39.54 | 38.85 | 39.18 | 13,541,558 | -0.01(-0.04%) |
Jun 28, 2007 | 39.14 | 39.71 | 39.03 | 39.20 | 11,654,374 | -0.13(-0.34%) |
Jun 27, 2007 | 38.86 | 39.37 | 38.71 | 39.33 | 16,940,016 | +0.28(+0.73%) |
Jun 26, 2007 | 39.52 | 39.62 | 38.94 | 39.05 | 26,579,458 | -0.54(-1.36%) |
Jun 25, 2007 | 39.27 | 39.81 | 39.26 | 39.59 | 17,561,012 | -0.07(-0.18%) |
Jun 22, 2007 | 40.19 | 40.50 | 39.66 | 39.66 | 27,486,726 | -0.93(-2.29%) |
Jun 21, 2007 | 40.80 | 41.24 | 40.38 | 40.58 | 19,904,782 | -0.30(-0.75%) |
Jun 20, 2007 | 41.17 | 41.60 | 40.80 | 40.89 | 16,969,558 | -0.30(-0.74%) |
Jun 19, 2007 | 41.53 | 41.59 | 40.97 | 41.19 | 16,302,658 | -0.34(-0.82%) |
Jun 18, 2007 | 41.67 | 41.68 | 41.00 | 41.53 | 16,159,287 | -0.30(-0.71%) |
Jun 15, 2007 | 41.56 | 42.03 | 41.51 | 41.83 | 20,325,934 | +0.57(+1.37%) |
Jun 14, 2007 | 41.30 | 41.48 | 41.20 | 41.26 | 18,359,946 | +0.06(+0.15%) |
Jun 13, 2007 | 40.61 | 41.24 | 40.59 | 41.20 | 16,364,607 | +0.48(+1.19%) |
Jun 12, 2007 | 40.59 | 40.91 | 40.46 | 40.72 | 17,188,284 | +0.04(+0.09%) |
Jun 11, 2007 | 40.39 | 41.02 | 40.29 | 40.68 | 10,592,897 | +0.03(+0.07%) |
Jun 08, 2007 | 39.87 | 40.76 | 39.84 | 40.66 | 15,253,289 | +0.52(+1.29%) |
Jun 07, 2007 | 40.39 | 40.60 | 40.10 | 40.14 | 24,888,144 | -0.46(-1.13%) |
Jun 06, 2007 | 40.68 | 40.77 | 40.22 | 40.60 | 14,610,368 | -0.23(-0.56%) |
Jun 05, 2007 | 40.29 | 40.96 | 40.11 | 40.83 | 19,337,428 | +0.50(+1.23%) |
Jun 04, 2007 | 40.08 | 40.42 | 39.86 | 40.33 | 16,316,096 | -0.02(-0.05%) |
Jun 01, 2007 | 40.05 | 40.63 | 40.04 | 40.35 | 17,098,710 | +0.35(+0.87%) |
May 31, 2007 | 39.10 | 40.34 | 39.02 | 40.00 | 26,739,018 | +0.84(+2.15%) |
May 30, 2007 | 38.64 | 39.22 | 38.62 | 39.16 | 17,831,132 | +0.46(+1.19%) |
May 29, 2007 | 38.80 | 38.80 | 38.41 | 38.70 | 10,751,024 | +0.04(+0.11%) |
May 25, 2007 | 38.30 | 38.66 | 38.28 | 38.66 | 16,188,423 | -0.01(-0.04%) |
May 24, 2007 | 39.01 | 39.11 | 38.48 | 38.67 | 20,378,888 | -0.12(-0.31%) |
May 23, 2007 | 38.71 | 39.05 | 38.47 | 38.79 | 24,095,010 | +0.55(+1.45%) |
May 22, 2007 | 38.47 | 38.61 | 38.05 | 38.24 | 16,108,876 | -0.16(-0.41%) |
May 21, 2007 | 39.01 | 39.08 | 38.30 | 38.39 | 19,249,500 | +0.10(+0.26%) |
May 18, 2007 | 37.93 | 38.62 | 37.91 | 38.30 | 20,911,128 | +0.26(+0.67%) |
May 17, 2007 | 38.38 | 38.59 | 37.82 | 38.04 | 20,038,674 | -0.46(-1.20%) |
May 16, 2007 | 38.39 | 39.24 | 38.35 | 38.50 | 25,284,884 | +0.23(+0.59%) |
May 15, 2007 | 37.10 | 38.28 | 37.10 | 38.27 | 95,997,776 | -1.46(-3.67%) |
May 14, 2007 | 39.79 | 40.36 | 39.39 | 39.73 | 26,820,784 | -0.16(-0.41%) |
May 11, 2007 | 38.44 | 39.91 | 37.95 | 39.90 | 72,565,640 | -0.73(-1.80%) |
May 10, 2007 | 44.01 | 44.45 | 40.52 | 40.63 | 64,840,352 | -4.09(-9.14%) |
May 09, 2007 | 44.11 | 44.80 | 44.09 | 44.72 | 13,522,319 | +0.31(+0.70%) |
May 08, 2007 | 45.03 | 45.06 | 44.40 | 44.40 | 19,839,832 | -0.78(-1.73%) |
May 07, 2007 | 45.35 | 45.59 | 45.14 | 45.18 | 9,186,924 | +0.01(+0.03%) |
May 04, 2007 | 45.18 | 45.21 | 44.70 | 45.17 | 16,130,670 | -0.12(-0.27%) |
May 03, 2007 | 46.47 | 46.52 | 45.18 | 45.29 | 18,580,696 | -0.82(-1.78%) |
May 02, 2007 | 46.50 | 46.81 | 46.06 | 46.11 | 26,843,408 | -0.02(-0.05%) |
May 01, 2007 | 45.64 | 46.21 | 45.47 | 46.13 | 24,458,584 | +0.68(+1.50%) |
Apr 30, 2007 | 45.06 | 45.59 | 44.90 | 45.45 | 27,975,254 | +0.62(+1.37%) |
Apr 27, 2007 | 44.49 | 44.88 | 44.16 | 44.84 | 20,388,840 | +0.51(+1.15%) |
Apr 26, 2007 | 43.97 | 44.45 | 43.93 | 44.33 | 19,663,612 | +0.61(+1.40%) |
Apr 25, 2007 | 43.66 | 44.19 | 42.98 | 43.72 | 22,712,310 | +0.33(+0.77%) |
Apr 24, 2007 | 43.97 | 44.17 | 42.95 | 43.38 | 26,487,476 | -0.69(-1.56%) |
Apr 23, 2007 | 44.10 | 44.65 | 43.83 | 44.07 | 26,818,318 | +0.16(+0.36%) |
Apr 20, 2007 | 44.55 | 44.55 | 43.62 | 43.92 | 20,817,492 | -0.25(-0.56%) |
Apr 19, 2007 | 45.02 | 45.64 | 44.04 | 44.16 | 68,968,872 | +1.64(+3.85%) |
Apr 18, 2007 | 42.44 | 42.84 | 42.38 | 42.53 | 16,038,311 | -0.06(-0.15%) |
Apr 17, 2007 | 42.59 | 42.63 | 42.28 | 42.59 | 17,364,830 | +0.32(+0.75%) |
Apr 16, 2007 | 42.40 | 42.68 | 42.16 | 42.27 | 26,520,756 | +0.44(+1.05%) |
Apr 13, 2007 | 41.19 | 42.25 | 41.12 | 41.83 | 30,072,936 | +0.98(+2.41%) |
Apr 12, 2007 | 40.03 | 40.95 | 40.03 | 40.85 | 24,609,468 | +0.92(+2.31%) |
Apr 11, 2007 | 40.38 | 40.51 | 39.90 | 39.93 | 24,558,910 | -0.55(-1.37%) |
Apr 10, 2007 | 40.65 | 40.87 | 40.15 | 40.48 | 16,867,432 | -0.05(-0.12%) |
Apr 09, 2007 | 41.37 | 41.46 | 40.50 | 40.53 | 15,475,555 | -0.81(-1.95%) |
Apr 05, 2007 | 40.35 | 41.68 | 40.29 | 41.34 | 27,419,770 | +1.17(+2.91%) |
Apr 04, 2007 | 39.58 | 40.39 | 39.51 | 40.17 | 18,100,806 | +0.67(+1.70%) |
Apr 03, 2007 | 39.56 | 39.86 | 39.39 | 39.49 | 14,916,583 | +0.13(+0.32%) |