Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.39 | 44.65 | 44.14 | 44.42 | 3,629,270 | +0.28(+0.63%) |
Jun 28, 2007 | 44.13 | 44.57 | 43.91 | 44.14 | 3,943,058 | -0.69(-1.54%) |
Jun 27, 2007 | 44.11 | 44.88 | 43.97 | 44.83 | 3,171,661 | +0.50(+1.13%) |
Jun 26, 2007 | 45.54 | 45.63 | 44.10 | 44.33 | 4,163,951 | -0.95(-2.10%) |
Jun 25, 2007 | 45.94 | 46.11 | 45.11 | 45.28 | 2,651,455 | -0.61(-1.34%) |
Jun 22, 2007 | 46.62 | 47.17 | 45.86 | 45.90 | 3,518,172 | -0.77(-1.65%) |
Jun 21, 2007 | 45.63 | 47.18 | 45.48 | 46.67 | 4,964,166 | +0.99(+2.18%) |
Jun 20, 2007 | 46.04 | 46.51 | 45.47 | 45.67 | 2,734,774 | -0.41(-0.88%) |
Jun 19, 2007 | 46.34 | 46.39 | 45.72 | 46.08 | 2,097,424 | -0.26(-0.56%) |
Jun 18, 2007 | 46.67 | 47.04 | 46.33 | 46.34 | 1,969,329 | -0.25(-0.54%) |
Jun 15, 2007 | 46.56 | 46.89 | 46.11 | 46.59 | 3,706,421 | +0.48(+1.05%) |
Jun 14, 2007 | 45.37 | 46.39 | 45.23 | 46.11 | 2,643,708 | +0.90(+1.99%) |
Jun 13, 2007 | 45.15 | 45.63 | 44.84 | 45.21 | 2,959,606 | +0.29(+0.63%) |
Jun 12, 2007 | 44.26 | 45.76 | 44.03 | 44.92 | 5,027,639 | +0.39(+0.87%) |
Jun 11, 2007 | 45.01 | 45.01 | 44.16 | 44.53 | 2,708,550 | -0.56(-1.25%) |
Jun 08, 2007 | 44.11 | 45.22 | 43.93 | 45.09 | 2,839,988 | +0.92(+2.09%) |
Jun 07, 2007 | 45.22 | 45.57 | 44.07 | 44.17 | 3,841,760 | -1.28(-2.81%) |
Jun 06, 2007 | 46.19 | 46.49 | 45.34 | 45.45 | 2,305,758 | -1.05(-2.25%) |
Jun 05, 2007 | 47.16 | 47.41 | 45.98 | 46.49 | 3,154,937 | -0.73(-1.56%) |
Jun 04, 2007 | 46.58 | 47.48 | 46.26 | 47.23 | 3,123,453 | +0.53(+1.13%) |
Jun 01, 2007 | 46.51 | 47.23 | 46.41 | 46.70 | 2,883,072 | +0.28(+0.60%) |
May 31, 2007 | 46.01 | 46.81 | 45.97 | 46.42 | 4,536,659 | +0.37(+0.81%) |
May 30, 2007 | 45.69 | 46.05 | 45.07 | 46.05 | 3,663,851 | +0.03(+0.06%) |
May 29, 2007 | 45.79 | 46.40 | 45.44 | 46.03 | 3,243,588 | +0.23(+0.51%) |
May 25, 2007 | 45.36 | 45.94 | 44.96 | 45.79 | 3,311,227 | +0.48(+1.05%) |
May 24, 2007 | 43.82 | 46.00 | 43.81 | 45.32 | 9,432,545 | +1.40(+3.19%) |
May 23, 2007 | 44.63 | 45.03 | 43.85 | 43.92 | 4,140,147 | -0.46(-1.03%) |
May 22, 2007 | 44.73 | 44.97 | 44.10 | 44.38 | 4,600,785 | -0.45(-1.00%) |
May 21, 2007 | 44.56 | 45.61 | 44.35 | 44.83 | 3,322,648 | +0.17(+0.39%) |
May 18, 2007 | 44.56 | 44.77 | 43.90 | 44.65 | 3,528,969 | +0.19(+0.43%) |
May 17, 2007 | 44.73 | 44.91 | 44.04 | 44.46 | 3,777,978 | -0.20(-0.45%) |
May 16, 2007 | 44.85 | 45.27 | 43.98 | 44.66 | 6,115,416 | -1.30(-2.84%) |
May 15, 2007 | 46.22 | 46.87 | 45.82 | 45.97 | 3,602,707 | -0.42(-0.91%) |
May 14, 2007 | 46.82 | 46.99 | 46.04 | 46.39 | 2,590,536 | -0.22(-0.46%) |
May 11, 2007 | 45.89 | 46.70 | 45.82 | 46.61 | 3,196,033 | +0.83(+1.81%) |
May 10, 2007 | 46.97 | 47.10 | 45.66 | 45.78 | 4,652,282 | -1.52(-3.22%) |
May 09, 2007 | 46.74 | 47.46 | 46.26 | 47.30 | 3,967,753 | +0.53(+1.13%) |
May 08, 2007 | 47.32 | 47.33 | 46.47 | 46.77 | 3,925,558 | -0.86(-1.81%) |
May 07, 2007 | 47.93 | 48.14 | 47.53 | 47.63 | 2,268,562 | -0.50(-1.04%) |
May 04, 2007 | 47.47 | 48.43 | 47.44 | 48.14 | 3,497,927 | +0.67(+1.42%) |
May 03, 2007 | 47.03 | 47.75 | 46.96 | 47.46 | 2,973,627 | +0.44(+0.94%) |
May 02, 2007 | 47.19 | 47.66 | 46.94 | 47.02 | 3,261,979 | -0.21(-0.44%) |
May 01, 2007 | 46.69 | 47.39 | 46.34 | 47.23 | 3,190,450 | +0.75(+1.62%) |
Apr 30, 2007 | 46.93 | 47.96 | 46.37 | 46.48 | 3,988,371 | -0.59(-1.25%) |
Apr 27, 2007 | 47.04 | 47.82 | 46.83 | 47.06 | 4,129,996 | -0.39(-0.82%) |
Apr 26, 2007 | 46.47 | 47.48 | 46.41 | 47.45 | 3,466,086 | +0.78(+1.67%) |
Apr 25, 2007 | 46.30 | 46.78 | 46.06 | 46.68 | 3,184,638 | +0.52(+1.12%) |
Apr 24, 2007 | 46.10 | 46.38 | 45.68 | 46.16 | 3,493,277 | +0.38(+0.83%) |
Apr 23, 2007 | 45.64 | 46.00 | 45.44 | 45.78 | 2,323,719 | +0.17(+0.38%) |
Apr 20, 2007 | 46.20 | 46.31 | 45.47 | 45.60 | 3,775,846 | -0.10(-0.23%) |
Apr 19, 2007 | 44.94 | 46.35 | 44.77 | 45.71 | 4,198,964 | +0.18(+0.40%) |
Apr 18, 2007 | 44.77 | 46.05 | 44.73 | 45.53 | 3,667,008 | +0.69(+1.54%) |
Apr 17, 2007 | 45.15 | 45.20 | 44.62 | 44.83 | 2,814,290 | -0.44(-0.97%) |
Apr 16, 2007 | 45.24 | 45.28 | 44.31 | 45.28 | 4,104,845 | +0.46(+1.02%) |
Apr 13, 2007 | 43.40 | 44.97 | 42.90 | 44.82 | 11,115,475 | +0.76(+1.73%) |
Apr 12, 2007 | 44.06 | 44.84 | 43.92 | 44.06 | 9,715,954 | +0.64(+1.47%) |
Apr 11, 2007 | 43.70 | 44.47 | 43.37 | 43.42 | 5,559,690 | -0.23(-0.53%) |
Apr 10, 2007 | 42.61 | 43.84 | 42.32 | 43.65 | 4,782,534 | +1.02(+2.39%) |
Apr 09, 2007 | 42.79 | 43.35 | 42.18 | 42.63 | 3,448,771 | -0.06(-0.14%) |
Apr 05, 2007 | 42.39 | 42.77 | 42.26 | 42.69 | 2,458,097 | +0.29(+0.69%) |
Apr 04, 2007 | 41.89 | 42.48 | 41.84 | 42.40 | 4,510,620 | +0.98(+2.36%) |
Apr 03, 2007 | 41.21 | 41.73 | 40.54 | 41.42 | 3,597,346 | +0.38(+0.93%) |