Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.56 | 40.66 | 39.82 | 40.15 | 6,536,587 | -0.27(-0.67%) |
Jun 28, 2007 | 40.36 | 40.78 | 39.99 | 40.42 | 8,004,548 | -0.05(-0.12%) |
Jun 27, 2007 | 39.97 | 40.51 | 39.79 | 40.47 | 7,708,388 | +0.63(+1.58%) |
Jun 26, 2007 | 40.03 | 40.12 | 39.25 | 39.84 | 14,366,088 | -0.50(-1.24%) |
Jun 25, 2007 | 40.84 | 41.11 | 40.17 | 40.34 | 7,579,355 | -0.50(-1.22%) |
Jun 22, 2007 | 41.30 | 41.62 | 40.62 | 40.84 | 7,015,894 | -0.69(-1.66%) |
Jun 21, 2007 | 41.37 | 41.89 | 40.50 | 41.53 | 7,481,090 | +0.16(+0.39%) |
Jun 20, 2007 | 42.41 | 42.54 | 41.30 | 41.37 | 8,757,800 | -1.11(-2.61%) |
Jun 19, 2007 | 42.30 | 42.75 | 42.15 | 42.48 | 5,092,400 | -0.19(-0.45%) |
Jun 18, 2007 | 42.65 | 42.94 | 42.35 | 42.67 | 6,093,500 | -0.08(-0.19%) |
Jun 15, 2007 | 44.43 | 44.50 | 42.43 | 42.75 | 21,542,300 | -1.21(-2.75%) |
Jun 14, 2007 | 44.30 | 44.50 | 43.65 | 43.96 | 12,038,600 | -0.15(-0.34%) |
Jun 13, 2007 | 43.16 | 44.13 | 42.90 | 44.11 | 7,801,100 | +1.38(+3.23%) |
Jun 12, 2007 | 42.60 | 43.39 | 42.45 | 42.73 | 5,659,100 | -0.26(-0.60%) |
Jun 11, 2007 | 43.20 | 43.53 | 42.86 | 42.99 | 5,337,708 | -0.05(-0.12%) |
Jun 08, 2007 | 42.45 | 43.11 | 42.45 | 43.04 | 5,390,151 | +0.32(+0.75%) |
Jun 07, 2007 | 43.39 | 43.70 | 42.52 | 42.72 | 5,676,622 | -0.92(-2.11%) |
Jun 06, 2007 | 44.19 | 44.19 | 43.43 | 43.64 | 5,220,032 | -0.70(-1.58%) |
Jun 05, 2007 | 44.33 | 44.50 | 43.95 | 44.34 | 4,667,794 | -0.24(-0.54%) |
Jun 04, 2007 | 44.48 | 44.76 | 44.01 | 44.58 | 4,132,783 | +0.05(+0.11%) |
Jun 01, 2007 | 44.15 | 44.88 | 44.12 | 44.53 | 4,932,632 | +0.47(+1.07%) |
May 31, 2007 | 43.95 | 44.92 | 43.65 | 44.06 | 8,689,838 | +0.84(+1.94%) |
May 30, 2007 | 42.47 | 43.22 | 42.20 | 43.22 | 4,590,120 | +0.35(+0.82%) |
May 29, 2007 | 42.34 | 43.26 | 42.34 | 42.87 | 5,429,815 | +0.49(+1.16%) |
May 25, 2007 | 42.22 | 42.59 | 42.08 | 42.38 | 3,632,963 | +0.39(+0.93%) |
May 24, 2007 | 43.35 | 43.40 | 41.68 | 41.99 | 7,227,197 | -1.24(-2.87%) |
May 23, 2007 | 43.60 | 43.80 | 43.15 | 43.23 | 4,334,060 | -0.36(-0.83%) |
May 22, 2007 | 43.21 | 44.00 | 43.21 | 43.59 | 5,496,539 | +0.34(+0.79%) |
May 21, 2007 | 43.94 | 44.00 | 43.03 | 43.25 | 6,711,069 | -0.34(-0.78%) |
May 18, 2007 | 42.55 | 43.62 | 42.37 | 43.59 | 9,544,161 | +1.17(+2.76%) |
May 17, 2007 | 42.12 | 42.89 | 41.73 | 42.42 | 8,935,835 | +0.13(+0.31%) |
May 16, 2007 | 41.74 | 42.29 | 41.61 | 42.29 | 7,158,841 | +0.92(+2.22%) |
May 15, 2007 | 41.98 | 42.23 | 41.11 | 41.37 | 6,743,700 | -0.44(-1.05%) |
May 14, 2007 | 41.75 | 42.47 | 41.38 | 41.81 | 8,099,791 | +0.11(+0.26%) |
May 11, 2007 | 40.91 | 41.83 | 40.67 | 41.70 | 9,769,459 | +1.04(+2.56%) |
May 10, 2007 | 41.10 | 41.56 | 40.58 | 40.66 | 7,097,936 | -0.60(-1.45%) |
May 09, 2007 | 41.20 | 41.46 | 40.80 | 41.26 | 8,179,439 | -0.11(-0.27%) |
May 08, 2007 | 41.51 | 41.58 | 40.91 | 41.37 | 6,516,550 | +0.06(+0.15%) |
May 07, 2007 | 41.33 | 41.59 | 41.01 | 41.31 | 3,836,207 | -0.02(-0.05%) |
May 04, 2007 | 41.50 | 41.70 | 41.06 | 41.33 | 3,554,418 | +0.13(+0.32%) |
May 03, 2007 | 41.60 | 41.75 | 41.09 | 41.20 | 4,452,510 | -0.31(-0.75%) |
May 02, 2007 | 41.65 | 41.85 | 41.44 | 41.51 | 5,276,152 | -0.22(-0.53%) |
May 01, 2007 | 41.67 | 41.87 | 40.82 | 41.73 | 5,909,311 | +0.17(+0.41%) |
Apr 30, 2007 | 42.75 | 42.97 | 41.56 | 41.56 | 6,962,281 | -1.33(-3.10%) |
Apr 27, 2007 | 43.02 | 43.66 | 42.49 | 42.89 | 5,435,799 | -0.37(-0.86%) |
Apr 26, 2007 | 42.54 | 43.55 | 42.39 | 43.26 | 8,179,078 | +0.55(+1.29%) |
Apr 25, 2007 | 42.65 | 42.83 | 42.16 | 42.71 | 4,254,795 | +0.21(+0.49%) |
Apr 24, 2007 | 42.23 | 42.73 | 42.02 | 42.50 | 4,745,978 | +0.34(+0.81%) |
Apr 23, 2007 | 42.19 | 42.40 | 42.02 | 42.16 | 4,665,825 | +0.02(+0.05%) |
Apr 20, 2007 | 42.94 | 43.00 | 42.00 | 42.14 | 8,027,205 | -0.25(-0.59%) |
Apr 19, 2007 | 42.66 | 42.78 | 42.10 | 42.39 | 4,728,946 | -0.58(-1.35%) |
Apr 18, 2007 | 42.83 | 43.08 | 42.37 | 42.97 | 5,553,409 | -0.03(-0.07%) |
Apr 17, 2007 | 42.53 | 43.01 | 41.88 | 43.00 | 6,450,025 | +0.60(+1.42%) |
Apr 16, 2007 | 42.83 | 42.90 | 42.23 | 42.40 | 7,416,285 | +0.76(+1.83%) |
Apr 13, 2007 | 42.20 | 42.20 | 41.17 | 41.64 | 7,802,432 | -0.76(-1.79%) |
Apr 12, 2007 | 42.11 | 42.49 | 41.86 | 42.40 | 3,639,300 | +0.30(+0.71%) |
Apr 11, 2007 | 42.85 | 43.00 | 41.88 | 42.10 | 4,712,051 | -0.90(-2.09%) |
Apr 10, 2007 | 42.64 | 43.06 | 42.60 | 43.00 | 4,019,973 | +0.30(+0.70%) |
Apr 09, 2007 | 42.75 | 42.96 | 42.34 | 42.70 | 3,474,308 | +0.09(+0.21%) |
Apr 05, 2007 | 42.69 | 42.88 | 42.08 | 42.61 | 4,784,134 | -0.09(-0.21%) |
Apr 04, 2007 | 42.11 | 42.70 | 42.10 | 42.70 | 4,522,046 | +0.35(+0.83%) |
Apr 03, 2007 | 42.06 | 42.66 | 41.90 | 42.35 | 7,131,337 | +0.70(+1.68%) |