Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 48.85 | 49.45 | 48.33 | 48.81 | 42,493,524 | +0.16(+0.33%) |
Jun 28, 2007 | 48.73 | 49.10 | 48.40 | 48.64 | 34,299,164 | +0.07(+0.14%) |
Jun 27, 2007 | 47.42 | 48.60 | 47.04 | 48.57 | 44,402,196 | +0.97(+2.03%) |
Jun 26, 2007 | 48.07 | 48.35 | 47.46 | 47.61 | 46,275,808 | -0.32(-0.67%) |
Jun 25, 2007 | 47.89 | 48.74 | 47.78 | 47.93 | 44,253,836 | -0.09(-0.18%) |
Jun 22, 2007 | 48.98 | 48.99 | 47.78 | 48.01 | 67,358,968 | -1.04(-2.11%) |
Jun 21, 2007 | 48.47 | 49.27 | 48.36 | 49.05 | 55,014,472 | +0.86(+1.79%) |
Jun 20, 2007 | 49.97 | 50.00 | 48.16 | 48.19 | 48,104,924 | -1.76(-3.52%) |
Jun 19, 2007 | 50.15 | 50.29 | 49.87 | 49.95 | 33,567,248 | -0.30(-0.60%) |
Jun 18, 2007 | 50.09 | 50.38 | 49.96 | 50.25 | 30,508,714 | +0.24(+0.49%) |
Jun 15, 2007 | 49.50 | 50.30 | 49.48 | 50.00 | 51,795,240 | +0.68(+1.38%) |
Jun 14, 2007 | 48.56 | 49.44 | 48.56 | 49.32 | 33,685,664 | +0.83(+1.70%) |
Jun 13, 2007 | 47.90 | 48.58 | 47.86 | 48.50 | 46,646,464 | +0.79(+1.65%) |
Jun 12, 2007 | 48.16 | 48.47 | 47.68 | 47.71 | 37,449,544 | -0.62(-1.28%) |
Jun 11, 2007 | 48.11 | 48.79 | 47.91 | 48.33 | 28,502,360 | +0.22(+0.46%) |
Jun 08, 2007 | 47.60 | 48.12 | 47.26 | 48.11 | 40,211,644 | +0.42(+0.88%) |
Jun 07, 2007 | 48.62 | 49.15 | 47.57 | 47.69 | 50,240,136 | -0.97(-1.99%) |
Jun 06, 2007 | 48.79 | 49.08 | 48.32 | 48.65 | 36,740,092 | -0.37(-0.76%) |
Jun 05, 2007 | 48.84 | 49.22 | 48.67 | 49.03 | 36,507,556 | +0.02(+0.05%) |
Jun 04, 2007 | 48.91 | 49.13 | 48.76 | 49.00 | 28,318,980 | +0.00(+0.00%) |
Jun 01, 2007 | 48.51 | 49.01 | 48.57 | 49.00 | 35,034,040 | +0.61(+1.26%) |
May 31, 2007 | 48.86 | 49.02 | 48.36 | 48.39 | 36,287,780 | -0.48(-0.99%) |
May 30, 2007 | 48.07 | 48.93 | 47.69 | 48.88 | 45,482,816 | +0.80(+1.67%) |
May 29, 2007 | 48.53 | 48.46 | 47.66 | 48.07 | 33,080,624 | -0.52(-1.07%) |
May 25, 2007 | 47.87 | 48.69 | 48.10 | 48.59 | 30,661,736 | +0.72(+1.49%) |
May 24, 2007 | 48.32 | 48.78 | 47.65 | 47.87 | 37,770,128 | -0.41(-0.86%) |
May 23, 2007 | 48.36 | 48.65 | 48.11 | 48.29 | 34,177,436 | +0.13(+0.27%) |
May 22, 2007 | 48.64 | 48.96 | 48.14 | 48.16 | 32,801,890 | -0.48(-0.98%) |
May 21, 2007 | 48.44 | 49.06 | 48.47 | 48.64 | 43,132,720 | +0.19(+0.40%) |
May 18, 2007 | 47.78 | 48.49 | 47.76 | 48.44 | 42,983,628 | +0.85(+1.78%) |
May 17, 2007 | 47.46 | 47.97 | 47.14 | 47.60 | 33,773,632 | +0.20(+0.43%) |
May 16, 2007 | 47.22 | 47.41 | 46.73 | 47.39 | 28,211,738 | +0.19(+0.39%) |
May 15, 2007 | 47.25 | 47.58 | 47.10 | 47.21 | 29,508,708 | -0.07(-0.15%) |
May 14, 2007 | 47.23 | 47.49 | 46.97 | 47.28 | 30,363,940 | +0.01(+0.02%) |
May 11, 2007 | 46.37 | 47.26 | 46.33 | 47.26 | 32,375,788 | +1.07(+2.32%) |
May 10, 2007 | 47.23 | 47.16 | 46.15 | 46.19 | 35,668,612 | -1.18(-2.49%) |
May 09, 2007 | 47.22 | 47.39 | 46.78 | 47.37 | 33,873,976 | +0.02(+0.05%) |
May 08, 2007 | 46.88 | 47.37 | 46.70 | 47.35 | 30,862,360 | +0.32(+0.68%) |
May 07, 2007 | 46.87 | 47.21 | 46.68 | 47.03 | 35,913,604 | +0.16(+0.35%) |
May 04, 2007 | 47.08 | 47.57 | 46.68 | 46.87 | 34,183,260 | -0.08(-0.16%) |
May 03, 2007 | 46.49 | 47.08 | 46.43 | 46.94 | 30,790,186 | +0.50(+1.08%) |
May 02, 2007 | 46.45 | 46.66 | 46.18 | 46.44 | 30,252,536 | +0.09(+0.20%) |
May 01, 2007 | 46.26 | 46.54 | 45.99 | 46.35 | 41,768,952 | +0.16(+0.35%) |
Apr 30, 2007 | 46.72 | 47.06 | 46.19 | 46.19 | 37,380,960 | -0.57(-1.22%) |
Apr 27, 2007 | 46.69 | 46.98 | 46.48 | 46.76 | 28,293,786 | -0.11(-0.24%) |
Apr 26, 2007 | 46.57 | 47.05 | 46.30 | 46.87 | 44,671,052 | +0.37(+0.79%) |
Apr 25, 2007 | 45.87 | 46.66 | 45.83 | 46.50 | 48,339,900 | +0.77(+1.68%) |
Apr 24, 2007 | 45.97 | 46.17 | 45.67 | 45.73 | 42,733,628 | -0.35(-0.76%) |
Apr 23, 2007 | 46.26 | 46.54 | 46.02 | 46.08 | 40,176,220 | -0.33(-0.70%) |
Apr 20, 2007 | 45.61 | 46.43 | 45.38 | 46.41 | 70,650,544 | +1.34(+2.97%) |
Apr 19, 2007 | 45.34 | 45.39 | 44.89 | 45.07 | 32,810,264 | -0.43(-0.95%) |
Apr 18, 2007 | 45.48 | 45.62 | 45.24 | 45.50 | 29,954,244 | -0.12(-0.26%) |
Apr 17, 2007 | 45.54 | 45.81 | 45.35 | 45.62 | 39,138,736 | +0.13(+0.29%) |
Apr 16, 2007 | 45.17 | 45.51 | 44.83 | 45.48 | 35,264,196 | +0.44(+0.98%) |
Apr 13, 2007 | 45.09 | 45.19 | 44.85 | 45.04 | 32,731,022 | +0.01(+0.03%) |
Apr 12, 2007 | 44.78 | 45.09 | 44.49 | 45.03 | 41,691,464 | +0.36(+0.81%) |
Apr 11, 2007 | 45.15 | 45.19 | 44.62 | 44.67 | 43,021,668 | -0.47(-1.03%) |
Apr 10, 2007 | 44.69 | 45.30 | 44.66 | 45.13 | 32,135,020 | +0.45(+1.00%) |
Apr 09, 2007 | 44.67 | 45.22 | 44.62 | 44.69 | 30,365,864 | -0.24(-0.54%) |
Apr 05, 2007 | 44.86 | 44.98 | 44.73 | 44.93 | 34,842,652 | +0.06(+0.14%) |
Apr 04, 2007 | 44.56 | 44.93 | 44.24 | 44.87 | 35,886,828 | +0.18(+0.40%) |
Apr 03, 2007 | 44.28 | 44.78 | 44.01 | 44.69 | 38,543,240 | +0.37(+0.84%) |