Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.73 | 48.31 | 47.10 | 47.49 | 11,581,586 | -0.06(-0.13%) |
Jun 28, 2007 | 48.05 | 48.42 | 47.53 | 47.56 | 13,666,609 | -0.64(-1.34%) |
Jun 27, 2007 | 46.69 | 48.51 | 46.69 | 48.20 | 20,447,304 | +1.02(+2.17%) |
Jun 26, 2007 | 47.56 | 47.70 | 47.06 | 47.18 | 12,180,735 | -0.07(-0.14%) |
Jun 25, 2007 | 48.32 | 48.77 | 47.20 | 47.24 | 16,689,113 | -1.10(-2.27%) |
Jun 22, 2007 | 48.34 | 48.46 | 47.89 | 48.34 | 8,824,828 | -0.18(-0.38%) |
Jun 21, 2007 | 48.53 | 48.65 | 47.67 | 48.52 | 11,027,747 | -0.20(-0.40%) |
Jun 20, 2007 | 49.63 | 49.69 | 48.56 | 48.72 | 11,952,173 | -0.88(-1.78%) |
Jun 19, 2007 | 49.43 | 49.65 | 49.03 | 49.60 | 9,653,741 | +0.05(+0.10%) |
Jun 18, 2007 | 50.30 | 50.33 | 49.48 | 49.56 | 10,717,377 | -0.75(-1.49%) |
Jun 15, 2007 | 49.94 | 50.56 | 49.94 | 50.30 | 7,186,594 | +0.75(+1.51%) |
Jun 14, 2007 | 50.06 | 50.34 | 49.56 | 49.56 | 6,852,099 | -0.52(-1.03%) |
Jun 13, 2007 | 49.29 | 50.19 | 49.19 | 50.07 | 6,858,782 | +1.06(+2.15%) |
Jun 12, 2007 | 49.72 | 49.91 | 48.97 | 49.02 | 16,221,877 | -0.97(-1.94%) |
Jun 11, 2007 | 50.43 | 50.70 | 49.75 | 49.98 | 7,165,419 | -0.83(-1.64%) |
Jun 08, 2007 | 49.94 | 50.82 | 49.69 | 50.82 | 8,304,328 | +0.82(+1.64%) |
Jun 07, 2007 | 51.08 | 51.34 | 49.98 | 50.00 | 17,198,464 | -1.59(-3.09%) |
Jun 06, 2007 | 51.59 | 51.98 | 51.32 | 51.59 | 12,286,016 | -0.33(-0.63%) |
Jun 05, 2007 | 52.79 | 52.79 | 51.87 | 51.92 | 13,711,108 | -0.91(-1.73%) |
Jun 04, 2007 | 52.29 | 53.06 | 52.14 | 52.83 | 5,607,685 | +0.33(+0.63%) |
Jun 01, 2007 | 52.55 | 52.86 | 52.22 | 52.50 | 5,229,960 | -0.02(-0.05%) |
May 31, 2007 | 52.81 | 53.08 | 52.19 | 52.52 | 9,821,782 | -0.14(-0.27%) |
May 30, 2007 | 51.22 | 52.72 | 51.13 | 52.67 | 12,514,550 | +1.31(+2.56%) |
May 29, 2007 | 50.30 | 51.65 | 50.35 | 51.35 | 11,127,942 | +1.52(+3.05%) |
May 25, 2007 | 49.52 | 50.38 | 49.44 | 49.83 | 10,503,708 | +0.31(+0.63%) |
May 24, 2007 | 50.21 | 50.53 | 48.91 | 49.52 | 16,939,140 | -0.77(-1.53%) |
May 23, 2007 | 50.89 | 51.29 | 50.18 | 50.29 | 7,811,811 | -0.40(-0.79%) |
May 22, 2007 | 50.32 | 51.12 | 50.16 | 50.68 | 8,144,200 | +0.52(+1.04%) |
May 21, 2007 | 49.68 | 50.64 | 49.54 | 50.16 | 25,001,210 | +0.34(+0.69%) |
May 18, 2007 | 50.49 | 50.43 | 49.47 | 49.82 | 12,289,576 | -0.44(-0.87%) |
May 17, 2007 | 51.02 | 51.03 | 50.24 | 50.25 | 9,962,578 | -0.92(-1.80%) |
May 16, 2007 | 51.72 | 51.83 | 50.78 | 51.17 | 9,509,852 | -0.48(-0.93%) |
May 15, 2007 | 52.44 | 52.79 | 51.56 | 51.65 | 6,095,238 | -0.71(-1.35%) |
May 14, 2007 | 52.79 | 53.07 | 52.36 | 52.36 | 3,690,854 | -0.55(-1.04%) |
May 11, 2007 | 52.44 | 52.91 | 52.33 | 52.91 | 3,885,491 | +0.58(+1.11%) |
May 10, 2007 | 52.69 | 52.84 | 52.08 | 52.33 | 6,133,537 | -0.53(-1.00%) |
May 09, 2007 | 52.21 | 53.16 | 52.17 | 52.86 | 5,413,052 | +0.61(+1.16%) |
May 08, 2007 | 52.57 | 52.57 | 52.17 | 52.25 | 4,110,281 | -0.34(-0.65%) |
May 07, 2007 | 52.45 | 52.88 | 52.44 | 52.59 | 3,821,952 | +0.05(+0.09%) |
May 04, 2007 | 52.97 | 53.00 | 52.25 | 52.54 | 5,295,566 | -0.26(-0.50%) |
May 03, 2007 | 52.92 | 53.08 | 52.73 | 52.81 | 7,616,606 | +0.21(+0.40%) |
May 02, 2007 | 52.11 | 52.89 | 52.11 | 52.60 | 8,410,882 | +0.43(+0.82%) |
May 01, 2007 | 52.44 | 52.58 | 51.65 | 52.17 | 7,433,871 | -0.28(-0.53%) |
Apr 30, 2007 | 53.44 | 53.57 | 52.43 | 52.44 | 3,300,939 | -1.02(-1.92%) |
Apr 27, 2007 | 53.37 | 53.63 | 53.28 | 53.47 | 2,216,373 | -0.18(-0.33%) |
Apr 26, 2007 | 53.62 | 53.78 | 53.21 | 53.65 | 3,516,345 | +0.07(+0.14%) |
Apr 25, 2007 | 53.54 | 54.43 | 53.00 | 53.57 | 3,625,165 | +0.07(+0.14%) |
Apr 24, 2007 | 53.93 | 54.02 | 53.15 | 53.50 | 4,047,379 | -0.37(-0.68%) |
Apr 23, 2007 | 53.31 | 54.02 | 53.29 | 53.87 | 3,789,134 | +0.45(+0.85%) |
Apr 20, 2007 | 53.28 | 53.43 | 53.10 | 53.41 | 2,871,736 | +0.58(+1.09%) |
Apr 19, 2007 | 53.19 | 53.19 | 52.76 | 52.84 | 2,728,084 | -0.46(-0.86%) |
Apr 18, 2007 | 53.34 | 53.51 | 53.19 | 53.30 | 4,459,881 | -0.19(-0.36%) |
Apr 17, 2007 | 52.97 | 53.56 | 52.75 | 53.49 | 5,558,146 | +0.75(+1.43%) |
Apr 16, 2007 | 52.95 | 53.04 | 52.56 | 52.73 | 3,542,470 | -0.01(-0.02%) |
Apr 13, 2007 | 52.32 | 52.75 | 51.91 | 52.75 | 4,992,845 | +0.57(+1.09%) |
Apr 12, 2007 | 52.19 | 52.38 | 51.88 | 52.17 | 4,123,322 | -0.28(-0.53%) |
Apr 11, 2007 | 53.08 | 53.20 | 52.19 | 52.45 | 6,065,221 | -0.71(-1.34%) |
Apr 10, 2007 | 53.03 | 53.52 | 52.94 | 53.16 | 2,098,460 | +0.13(+0.25%) |
Apr 09, 2007 | 52.94 | 53.17 | 52.83 | 53.03 | 1,995,560 | -0.04(-0.07%) |
Apr 05, 2007 | 52.89 | 53.21 | 52.89 | 53.06 | 2,153,135 | +0.04(+0.08%) |
Apr 04, 2007 | 53.02 | 53.35 | 52.73 | 53.02 | 3,221,979 | -0.35(-0.66%) |
Apr 03, 2007 | 53.11 | 53.51 | 53.02 | 53.37 | 4,360,011 | +0.46(+0.87%) |