Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 43.95 | 44.53 | 43.34 | 43.75 | 1,371,500 | -0.05(-0.11%) |
Jun 28, 2007 | 43.80 | 45.08 | 43.72 | 43.80 | 1,425,200 | +0.20(+0.46%) |
Jun 27, 2007 | 43.98 | 43.70 | 42.51 | 43.60 | 1,494,900 | -0.28(-0.64%) |
Jun 26, 2007 | 44.60 | 45.20 | 43.69 | 43.88 | 1,174,500 | -0.94(-2.10%) |
Jun 25, 2007 | 45.79 | 45.85 | 44.43 | 44.82 | 1,429,100 | -0.97(-2.12%) |
Jun 22, 2007 | 45.66 | 46.35 | 45.23 | 45.79 | 2,574,900 | +0.84(+1.87%) |
Jun 21, 2007 | 43.72 | 45.22 | 43.22 | 44.95 | 2,044,700 | +1.35(+3.10%) |
Jun 20, 2007 | 44.45 | 45.23 | 43.47 | 43.60 | 1,791,200 | -0.66(-1.49%) |
Jun 19, 2007 | 42.34 | 44.47 | 42.25 | 44.26 | 1,903,000 | +1.95(+4.61%) |
Jun 18, 2007 | 42.41 | 43.35 | 42.15 | 42.31 | 1,562,800 | +0.03(+0.07%) |
Jun 15, 2007 | 41.50 | 42.45 | 41.21 | 42.28 | 2,574,100 | +1.28(+3.12%) |
Jun 14, 2007 | 40.80 | 41.82 | 40.62 | 41.00 | 2,702,700 | +0.20(+0.49%) |
Jun 13, 2007 | 38.19 | 41.03 | 37.97 | 40.80 | 2,426,900 | +2.99(+7.91%) |
Jun 12, 2007 | 37.32 | 38.30 | 36.86 | 37.81 | 1,148,500 | -0.11(-0.29%) |
Jun 11, 2007 | 37.71 | 38.25 | 37.47 | 37.92 | 955,700 | +0.37(+0.99%) |
Jun 08, 2007 | 37.00 | 37.99 | 36.95 | 37.55 | 954,758 | +0.61(+1.65%) |
Jun 07, 2007 | 37.77 | 38.13 | 36.68 | 36.94 | 1,375,025 | -1.04(-2.74%) |
Jun 06, 2007 | 38.76 | 38.84 | 37.97 | 37.98 | 791,100 | -0.96(-2.47%) |
Jun 05, 2007 | 39.75 | 39.75 | 38.35 | 38.94 | 1,008,200 | +0.25(+0.65%) |
Jun 04, 2007 | 39.01 | 38.92 | 38.42 | 38.69 | 1,015,550 | +0.14(+0.36%) |
Jun 01, 2007 | 38.64 | 39.15 | 38.09 | 38.55 | 1,155,800 | -0.08(-0.21%) |
May 31, 2007 | 39.03 | 39.89 | 38.55 | 38.63 | 1,415,151 | -0.33(-0.85%) |
May 30, 2007 | 37.86 | 38.98 | 37.38 | 38.96 | 1,090,100 | +0.97(+2.55%) |
May 29, 2007 | 38.58 | 38.90 | 37.91 | 37.99 | 674,630 | -0.37(-0.96%) |
May 25, 2007 | 38.26 | 38.95 | 38.05 | 38.36 | 685,800 | +0.42(+1.11%) |
May 24, 2007 | 39.30 | 39.49 | 37.80 | 37.94 | 876,975 | -1.15(-2.94%) |
May 23, 2007 | 39.76 | 39.76 | 38.97 | 39.09 | 876,600 | -0.38(-0.96%) |
May 22, 2007 | 39.08 | 39.79 | 38.98 | 39.47 | 1,304,600 | +0.47(+1.21%) |
May 21, 2007 | 38.73 | 39.13 | 38.66 | 39.00 | 870,425 | +0.42(+1.09%) |
May 18, 2007 | 38.53 | 38.71 | 38.25 | 38.58 | 720,400 | +0.34(+0.89%) |
May 17, 2007 | 38.68 | 38.69 | 38.20 | 38.24 | 858,002 | -0.17(-0.44%) |
May 16, 2007 | 38.20 | 38.62 | 37.86 | 38.41 | 950,900 | +0.60(+1.59%) |
May 15, 2007 | 37.90 | 38.12 | 37.45 | 37.81 | 1,027,000 | +0.26(+0.69%) |
May 14, 2007 | 37.51 | 38.11 | 37.33 | 37.55 | 1,397,700 | +0.20(+0.54%) |
May 11, 2007 | 36.40 | 37.47 | 36.18 | 37.35 | 1,898,000 | +1.15(+3.18%) |
May 10, 2007 | 36.97 | 37.20 | 36.04 | 36.20 | 1,024,955 | -0.94(-2.53%) |
May 09, 2007 | 37.71 | 37.91 | 36.83 | 37.14 | 1,350,800 | -0.58(-1.54%) |
May 08, 2007 | 36.67 | 37.94 | 36.47 | 37.72 | 1,936,290 | +1.25(+3.43%) |
May 07, 2007 | 36.99 | 37.50 | 36.29 | 36.47 | 2,230,550 | -0.62(-1.67%) |
May 04, 2007 | 38.74 | 39.00 | 35.89 | 37.09 | 4,235,558 | -1.73(-4.46%) |
May 03, 2007 | 37.74 | 39.88 | 37.93 | 38.82 | 1,788,300 | -0.28(-0.72%) |
May 02, 2007 | 38.60 | 40.05 | 38.55 | 39.10 | 1,851,800 | +0.57(+1.48%) |
May 01, 2007 | 39.26 | 39.41 | 37.90 | 38.53 | 1,788,840 | -0.20(-0.52%) |
Apr 30, 2007 | 40.69 | 40.69 | 38.61 | 38.73 | 2,343,408 | -2.67(-6.45%) |
Apr 27, 2007 | 41.54 | 41.68 | 40.69 | 41.40 | 1,048,350 | -0.30(-0.72%) |
Apr 26, 2007 | 42.10 | 42.45 | 41.36 | 41.70 | 1,050,900 | -0.22(-0.52%) |
Apr 25, 2007 | 42.27 | 42.40 | 41.64 | 41.92 | 1,160,400 | +0.00(+0.00%) |
Apr 24, 2007 | 42.33 | 42.50 | 41.60 | 41.92 | 500,800 | -0.45(-1.06%) |
Apr 23, 2007 | 42.02 | 42.76 | 42.02 | 42.37 | 848,700 | +0.38(+0.90%) |
Apr 20, 2007 | 41.59 | 42.00 | 41.14 | 41.99 | 778,600 | +0.84(+2.04%) |
Apr 19, 2007 | 41.82 | 42.07 | 41.08 | 41.15 | 1,151,300 | -0.98(-2.33%) |
Apr 18, 2007 | 41.82 | 42.26 | 41.34 | 42.13 | 865,500 | +0.01(+0.02%) |
Apr 17, 2007 | 42.40 | 42.45 | 41.63 | 42.12 | 1,221,100 | -0.29(-0.68%) |
Apr 16, 2007 | 41.49 | 42.44 | 41.49 | 42.41 | 1,426,500 | +1.24(+3.01%) |
Apr 13, 2007 | 41.15 | 41.22 | 40.38 | 41.17 | 1,049,100 | +0.23(+0.56%) |
Apr 12, 2007 | 40.65 | 41.00 | 40.26 | 40.94 | 949,800 | +0.21(+0.52%) |
Apr 11, 2007 | 40.74 | 41.38 | 40.37 | 40.73 | 981,636 | +0.03(+0.07%) |
Apr 10, 2007 | 40.20 | 41.12 | 39.90 | 40.70 | 2,205,200 | +0.10(+0.25%) |
Apr 09, 2007 | 39.81 | 40.75 | 39.64 | 40.60 | 1,574,700 | +1.18(+2.99%) |
Apr 05, 2007 | 39.23 | 40.64 | 39.14 | 39.42 | 1,596,693 | +0.54(+1.39%) |
Apr 04, 2007 | 38.49 | 38.95 | 38.27 | 38.88 | 1,223,900 | +0.66(+1.73%) |
Apr 03, 2007 | 38.03 | 38.65 | 37.60 | 38.22 | 1,375,200 | +0.57(+1.51%) |