Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.37 | 45.79 | 44.48 | 44.83 | 2,014,237 | -0.41(-0.90%) |
Jun 28, 2007 | 45.41 | 45.57 | 45.15 | 45.23 | 2,597,243 | -0.23(-0.50%) |
Jun 27, 2007 | 44.61 | 45.46 | 44.55 | 45.46 | 2,684,837 | +0.58(+1.29%) |
Jun 26, 2007 | 44.01 | 45.06 | 44.12 | 44.88 | 3,236,098 | +0.87(+1.98%) |
Jun 25, 2007 | 44.46 | 44.78 | 43.94 | 44.01 | 3,260,002 | -0.55(-1.24%) |
Jun 22, 2007 | 44.73 | 45.20 | 44.04 | 44.56 | 5,084,682 | -0.24(-0.53%) |
Jun 21, 2007 | 44.90 | 45.13 | 44.57 | 44.80 | 2,765,508 | -0.10(-0.22%) |
Jun 20, 2007 | 45.97 | 46.12 | 44.86 | 44.90 | 3,292,623 | -1.03(-2.23%) |
Jun 19, 2007 | 45.83 | 46.00 | 45.42 | 45.92 | 2,979,197 | +0.10(+0.22%) |
Jun 18, 2007 | 45.76 | 46.09 | 45.64 | 45.82 | 4,182,646 | +0.25(+0.54%) |
Jun 15, 2007 | 45.91 | 46.23 | 45.38 | 45.58 | 5,018,999 | -0.33(-0.71%) |
Jun 14, 2007 | 46.49 | 46.72 | 45.88 | 45.91 | 3,406,245 | -0.77(-1.65%) |
Jun 13, 2007 | 47.14 | 47.25 | 46.26 | 46.68 | 3,169,633 | -0.30(-0.64%) |
Jun 12, 2007 | 47.33 | 47.40 | 46.95 | 46.98 | 2,762,753 | -0.47(-0.99%) |
Jun 11, 2007 | 47.70 | 48.04 | 47.08 | 47.45 | 1,950,535 | +0.04(+0.08%) |
Jun 08, 2007 | 46.64 | 47.43 | 46.62 | 47.41 | 2,813,294 | +0.77(+1.65%) |
Jun 07, 2007 | 46.57 | 47.24 | 46.00 | 46.64 | 5,087,163 | +0.07(+0.16%) |
Jun 06, 2007 | 47.46 | 47.48 | 46.38 | 46.57 | 3,947,515 | -0.96(-2.02%) |
Jun 05, 2007 | 47.67 | 47.98 | 47.36 | 47.53 | 3,718,569 | -0.42(-0.87%) |
Jun 04, 2007 | 48.09 | 48.42 | 47.86 | 47.95 | 3,194,209 | -0.39(-0.81%) |
Jun 01, 2007 | 48.29 | 48.38 | 48.01 | 48.34 | 2,937,539 | +0.31(+0.64%) |
May 31, 2007 | 48.35 | 48.48 | 47.89 | 48.03 | 3,193,107 | -0.12(-0.24%) |
May 30, 2007 | 47.68 | 48.25 | 47.42 | 48.15 | 2,877,587 | +0.15(+0.32%) |
May 29, 2007 | 47.32 | 48.08 | 47.08 | 47.99 | 3,166,966 | +0.43(+0.90%) |
May 25, 2007 | 46.82 | 47.73 | 46.76 | 47.57 | 2,141,584 | +0.74(+1.59%) |
May 24, 2007 | 47.53 | 47.77 | 46.78 | 46.82 | 3,033,682 | -0.27(-0.58%) |
May 23, 2007 | 47.69 | 47.76 | 47.09 | 47.09 | 1,840,300 | -0.42(-0.88%) |
May 22, 2007 | 47.50 | 47.91 | 47.37 | 47.51 | 1,967,617 | -0.02(-0.04%) |
May 21, 2007 | 47.73 | 47.73 | 47.10 | 47.53 | 3,811,877 | +0.08(+0.17%) |
May 18, 2007 | 47.77 | 48.09 | 47.10 | 47.45 | 4,523,763 | -0.25(-0.51%) |
May 17, 2007 | 47.24 | 47.85 | 46.93 | 47.69 | 4,519,004 | +0.45(+0.96%) |
May 16, 2007 | 45.82 | 47.28 | 45.72 | 47.24 | 5,727,140 | +1.61(+3.52%) |
May 15, 2007 | 45.17 | 45.82 | 45.17 | 45.63 | 3,425,752 | +0.46(+1.02%) |
May 14, 2007 | 45.28 | 45.71 | 45.14 | 45.17 | 3,500,318 | -0.19(-0.42%) |
May 11, 2007 | 45.09 | 45.41 | 44.97 | 45.36 | 4,057,958 | +0.25(+0.56%) |
May 10, 2007 | 45.43 | 45.60 | 45.11 | 45.11 | 3,902,332 | -0.42(-0.92%) |
May 09, 2007 | 45.32 | 45.75 | 45.05 | 45.52 | 5,824,054 | +0.20(+0.44%) |
May 08, 2007 | 45.28 | 45.36 | 44.95 | 45.32 | 4,097,126 | -0.05(-0.10%) |
May 07, 2007 | 44.73 | 45.37 | 44.48 | 45.37 | 4,586,150 | +1.16(+2.63%) |
May 04, 2007 | 43.95 | 44.54 | 43.88 | 44.21 | 3,065,945 | +0.54(+1.25%) |
May 03, 2007 | 44.00 | 44.08 | 43.53 | 43.66 | 3,251,183 | -0.14(-0.31%) |
May 02, 2007 | 43.42 | 44.34 | 43.28 | 43.80 | 4,545,887 | +0.47(+1.09%) |
May 01, 2007 | 42.67 | 43.50 | 42.58 | 43.33 | 4,464,487 | +0.79(+1.86%) |
Apr 30, 2007 | 42.93 | 43.10 | 42.49 | 42.54 | 4,286,902 | -0.16(-0.38%) |
Apr 27, 2007 | 42.48 | 42.87 | 42.36 | 42.70 | 2,906,619 | -0.15(-0.34%) |
Apr 26, 2007 | 42.82 | 43.45 | 42.33 | 42.85 | 8,347,109 | +2.01(+4.93%) |
Apr 25, 2007 | 40.33 | 41.14 | 40.03 | 40.83 | 5,559,953 | -0.51(-1.23%) |
Apr 24, 2007 | 40.22 | 41.66 | 40.22 | 41.34 | 3,088,081 | +0.67(+1.65%) |
Apr 23, 2007 | 40.65 | 40.89 | 40.29 | 40.67 | 3,125,706 | -0.04(-0.09%) |
Apr 20, 2007 | 41.56 | 41.56 | 40.71 | 40.71 | 4,991,404 | -0.15(-0.38%) |
Apr 19, 2007 | 40.50 | 41.20 | 40.22 | 40.86 | 4,420,407 | -0.73(-1.77%) |
Apr 18, 2007 | 41.08 | 41.71 | 40.83 | 41.59 | 3,043,784 | +0.37(+0.90%) |
Apr 17, 2007 | 41.60 | 41.89 | 41.13 | 41.22 | 2,859,120 | +0.06(+0.15%) |
Apr 16, 2007 | 41.05 | 41.74 | 40.53 | 41.16 | 2,892,087 | +0.67(+1.66%) |
Apr 13, 2007 | 40.47 | 40.58 | 40.11 | 40.49 | 1,912,651 | +0.17(+0.43%) |
Apr 12, 2007 | 40.15 | 40.47 | 39.99 | 40.32 | 1,803,063 | +0.04(+0.09%) |
Apr 11, 2007 | 40.81 | 40.92 | 39.99 | 40.28 | 2,191,776 | -0.62(-1.51%) |
Apr 10, 2007 | 41.01 | 41.11 | 40.80 | 40.90 | 1,240,753 | -0.22(-0.53%) |
Apr 09, 2007 | 41.25 | 41.27 | 40.75 | 41.11 | 1,625,317 | +0.28(+0.69%) |
Apr 05, 2007 | 40.49 | 41.09 | 40.29 | 40.83 | 1,603,153 | +0.34(+0.85%) |
Apr 04, 2007 | 40.52 | 40.75 | 40.34 | 40.49 | 2,046,083 | -0.19(-0.47%) |
Apr 03, 2007 | 40.46 | 41.00 | 40.45 | 40.68 | 2,539,916 | +0.58(+1.45%) |