Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.30 | 42.86 | 42.23 | 42.51 | 1,584,100 | +0.38(+0.90%) |
Jun 28, 2007 | 41.90 | 42.46 | 41.64 | 42.13 | 1,356,400 | +0.23(+0.55%) |
Jun 27, 2007 | 40.84 | 41.92 | 39.96 | 41.90 | 2,278,092 | +1.06(+2.60%) |
Jun 26, 2007 | 40.10 | 41.07 | 40.10 | 40.84 | 2,038,100 | +0.77(+1.92%) |
Jun 25, 2007 | 40.34 | 40.67 | 40.02 | 40.07 | 1,078,200 | -0.28(-0.69%) |
Jun 22, 2007 | 40.30 | 40.57 | 40.17 | 40.35 | 1,206,350 | -0.17(-0.42%) |
Jun 21, 2007 | 40.52 | 40.80 | 40.07 | 40.52 | 2,833,800 | +0.00(+0.00%) |
Jun 20, 2007 | 40.88 | 40.90 | 40.39 | 40.52 | 1,365,200 | -0.32(-0.78%) |
Jun 19, 2007 | 40.76 | 41.00 | 40.66 | 40.84 | 672,100 | -0.27(-0.66%) |
Jun 18, 2007 | 40.97 | 41.33 | 40.75 | 41.11 | 682,700 | +0.14(+0.34%) |
Jun 15, 2007 | 40.40 | 41.09 | 40.13 | 40.97 | 1,629,500 | +0.64(+1.59%) |
Jun 14, 2007 | 40.13 | 40.39 | 40.05 | 40.33 | 1,386,200 | +0.21(+0.52%) |
Jun 13, 2007 | 41.23 | 41.23 | 39.45 | 40.12 | 2,667,300 | -0.23(-0.57%) |
Jun 12, 2007 | 40.81 | 41.20 | 40.35 | 40.35 | 1,305,300 | -0.71(-1.73%) |
Jun 11, 2007 | 43.67 | 43.67 | 40.96 | 41.06 | 1,730,950 | +0.30(+0.74%) |
Jun 08, 2007 | 40.13 | 40.82 | 40.10 | 40.76 | 675,200 | +0.69(+1.72%) |
Jun 07, 2007 | 41.20 | 41.26 | 40.07 | 40.07 | 971,720 | -1.38(-3.33%) |
Jun 06, 2007 | 40.88 | 41.53 | 40.80 | 41.45 | 1,785,554 | +0.22(+0.53%) |
Jun 05, 2007 | 40.77 | 41.41 | 40.50 | 41.23 | 1,679,700 | +0.39(+0.95%) |
Jun 04, 2007 | 39.62 | 40.92 | 39.51 | 40.84 | 1,346,600 | +0.97(+2.43%) |
Jun 01, 2007 | 40.35 | 40.45 | 39.71 | 39.87 | 1,212,700 | -0.43(-1.07%) |
May 31, 2007 | 41.12 | 41.12 | 39.82 | 40.30 | 1,462,000 | +0.07(+0.17%) |
May 30, 2007 | 40.17 | 40.23 | 39.90 | 40.23 | 1,007,200 | +0.06(+0.15%) |
May 29, 2007 | 40.72 | 40.75 | 39.91 | 40.17 | 995,400 | -0.54(-1.33%) |
May 25, 2007 | 40.35 | 40.79 | 40.17 | 40.71 | 735,400 | +0.47(+1.17%) |
May 24, 2007 | 41.50 | 41.51 | 40.07 | 40.24 | 1,995,394 | -1.30(-3.13%) |
May 23, 2007 | 41.94 | 42.06 | 41.50 | 41.54 | 561,500 | -0.40(-0.95%) |
May 22, 2007 | 41.74 | 42.07 | 41.61 | 41.94 | 780,200 | +0.15(+0.36%) |
May 21, 2007 | 41.51 | 41.92 | 41.38 | 41.79 | 712,306 | +0.29(+0.70%) |
May 18, 2007 | 41.08 | 41.51 | 40.82 | 41.50 | 1,052,200 | +0.38(+0.92%) |
May 17, 2007 | 41.34 | 41.47 | 41.07 | 41.12 | 547,013 | -0.21(-0.51%) |
May 16, 2007 | 41.71 | 41.71 | 41.11 | 41.33 | 792,100 | +0.11(+0.27%) |
May 15, 2007 | 41.30 | 41.85 | 41.15 | 41.22 | 868,626 | -0.17(-0.41%) |
May 14, 2007 | 42.14 | 42.28 | 41.27 | 41.39 | 1,095,600 | -0.75(-1.78%) |
May 11, 2007 | 42.07 | 42.22 | 41.77 | 42.14 | 1,585,250 | +0.08(+0.19%) |
May 10, 2007 | 42.81 | 42.85 | 42.00 | 42.06 | 1,265,146 | -0.83(-1.94%) |
May 09, 2007 | 42.87 | 43.10 | 42.65 | 42.89 | 989,000 | -0.11(-0.26%) |
May 08, 2007 | 43.35 | 43.36 | 42.69 | 43.00 | 1,068,000 | -0.59(-1.35%) |
May 07, 2007 | 43.75 | 43.95 | 43.58 | 43.59 | 887,661 | -0.27(-0.62%) |
May 04, 2007 | 43.80 | 44.19 | 43.55 | 43.86 | 1,135,500 | +0.20(+0.46%) |
May 03, 2007 | 43.17 | 43.74 | 43.14 | 43.66 | 1,362,700 | +0.49(+1.14%) |
May 02, 2007 | 42.40 | 43.58 | 42.29 | 43.17 | 1,414,788 | +0.88(+2.08%) |
May 01, 2007 | 42.44 | 42.55 | 41.98 | 42.29 | 1,373,155 | +0.08(+0.19%) |
Apr 30, 2007 | 41.76 | 42.55 | 41.75 | 42.21 | 1,730,787 | +0.55(+1.32%) |
Apr 27, 2007 | 42.50 | 42.50 | 40.92 | 41.66 | 2,897,701 | -0.50(-1.19%) |
Apr 26, 2007 | 42.02 | 42.64 | 41.17 | 42.16 | 6,288,116 | -3.36(-7.38%) |
Apr 25, 2007 | 45.66 | 45.90 | 45.19 | 45.52 | 1,755,780 | +0.06(+0.13%) |
Apr 24, 2007 | 45.62 | 45.89 | 44.87 | 45.46 | 981,130 | -0.15(-0.33%) |
Apr 23, 2007 | 45.38 | 45.80 | 45.29 | 45.61 | 1,265,300 | +0.22(+0.48%) |
Apr 20, 2007 | 45.50 | 45.75 | 45.14 | 45.39 | 1,747,085 | -0.04(-0.09%) |
Apr 19, 2007 | 45.82 | 45.98 | 45.35 | 45.43 | 1,193,900 | -0.48(-1.05%) |
Apr 18, 2007 | 46.49 | 46.49 | 45.83 | 45.91 | 1,138,760 | -0.59(-1.27%) |
Apr 17, 2007 | 46.53 | 46.73 | 46.21 | 46.50 | 1,261,300 | +0.04(+0.09%) |
Apr 16, 2007 | 45.35 | 46.53 | 45.00 | 46.46 | 1,369,747 | +1.08(+2.38%) |
Apr 13, 2007 | 46.36 | 46.75 | 44.41 | 45.38 | 4,318,063 | -3.56(-7.27%) |
Apr 12, 2007 | 48.99 | 49.04 | 48.41 | 48.94 | 465,466 | +0.14(+0.29%) |
Apr 11, 2007 | 49.00 | 49.00 | 48.64 | 48.80 | 584,170 | -0.03(-0.06%) |
Apr 10, 2007 | 48.55 | 49.00 | 48.48 | 48.83 | 442,000 | +0.28(+0.58%) |
Apr 09, 2007 | 48.42 | 48.60 | 48.24 | 48.55 | 327,600 | +0.00(+0.00%) |
Apr 05, 2007 | 48.17 | 48.58 | 47.86 | 48.55 | 316,700 | +0.29(+0.60%) |
Apr 04, 2007 | 48.23 | 48.88 | 47.88 | 48.26 | 343,700 | -0.02(-0.04%) |
Apr 03, 2007 | 47.88 | 48.33 | 47.75 | 48.28 | 523,500 | +0.65(+1.36%) |