Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.41 | 44.68 | 44.17 | 44.44 | 3,627,357 | +0.28(+0.63%) |
Jun 28, 2007 | 44.15 | 44.59 | 43.93 | 44.17 | 3,940,979 | -0.69(-1.54%) |
Jun 27, 2007 | 44.14 | 44.90 | 43.99 | 44.86 | 3,169,989 | +0.50(+1.13%) |
Jun 26, 2007 | 45.57 | 45.65 | 44.12 | 44.36 | 4,161,756 | -0.95(-2.10%) |
Jun 25, 2007 | 45.97 | 46.13 | 45.14 | 45.31 | 2,650,057 | -0.61(-1.34%) |
Jun 22, 2007 | 46.64 | 47.19 | 45.89 | 45.92 | 3,516,318 | -0.77(-1.65%) |
Jun 21, 2007 | 45.65 | 47.20 | 45.51 | 46.69 | 4,961,550 | +0.99(+2.18%) |
Jun 20, 2007 | 46.07 | 46.54 | 45.49 | 45.70 | 2,733,333 | -0.41(-0.88%) |
Jun 19, 2007 | 46.36 | 46.41 | 45.74 | 46.10 | 2,096,318 | -0.26(-0.56%) |
Jun 18, 2007 | 46.69 | 47.07 | 46.35 | 46.36 | 1,968,291 | -0.25(-0.54%) |
Jun 15, 2007 | 46.59 | 46.92 | 46.13 | 46.61 | 3,704,467 | +0.48(+1.05%) |
Jun 14, 2007 | 45.39 | 46.41 | 45.26 | 46.13 | 2,642,314 | +0.90(+1.99%) |
Jun 13, 2007 | 45.17 | 45.65 | 44.87 | 45.23 | 2,958,046 | +0.29(+0.63%) |
Jun 12, 2007 | 44.28 | 45.78 | 44.05 | 44.95 | 5,024,988 | +0.39(+0.87%) |
Jun 11, 2007 | 45.03 | 45.03 | 44.18 | 44.56 | 2,707,122 | -0.56(-1.25%) |
Jun 08, 2007 | 44.13 | 45.24 | 43.95 | 45.12 | 2,838,491 | +0.93(+2.09%) |
Jun 07, 2007 | 45.24 | 45.59 | 44.10 | 44.19 | 3,839,735 | -1.28(-2.81%) |
Jun 06, 2007 | 46.22 | 46.51 | 45.36 | 45.47 | 2,304,543 | -1.05(-2.25%) |
Jun 05, 2007 | 47.18 | 47.44 | 46.00 | 46.52 | 3,153,274 | -0.73(-1.56%) |
Jun 04, 2007 | 46.61 | 47.50 | 46.29 | 47.25 | 3,121,806 | +0.53(+1.13%) |
Jun 01, 2007 | 46.54 | 47.25 | 46.43 | 46.73 | 2,881,552 | +0.28(+0.60%) |
May 31, 2007 | 46.03 | 46.84 | 45.99 | 46.45 | 4,534,268 | +0.37(+0.81%) |
May 30, 2007 | 45.71 | 46.08 | 45.09 | 46.08 | 3,661,920 | +0.03(+0.06%) |
May 29, 2007 | 45.82 | 46.42 | 45.46 | 46.05 | 3,241,878 | +0.23(+0.51%) |
May 25, 2007 | 45.39 | 45.97 | 44.99 | 45.82 | 3,309,481 | +0.48(+1.05%) |
May 24, 2007 | 43.85 | 46.03 | 43.83 | 45.34 | 9,427,572 | +1.40(+3.19%) |
May 23, 2007 | 44.65 | 45.06 | 43.87 | 43.94 | 4,137,964 | -0.46(-1.03%) |
May 22, 2007 | 44.75 | 45.00 | 44.12 | 44.40 | 4,598,360 | -0.45(-1.00%) |
May 21, 2007 | 44.58 | 45.64 | 44.37 | 44.85 | 3,320,896 | +0.17(+0.39%) |
May 18, 2007 | 44.58 | 44.79 | 43.92 | 44.68 | 3,527,108 | +0.19(+0.43%) |
May 17, 2007 | 44.75 | 44.94 | 44.06 | 44.49 | 3,775,987 | -0.20(-0.45%) |
May 16, 2007 | 44.88 | 45.29 | 44.00 | 44.69 | 6,112,192 | -1.31(-2.84%) |
May 15, 2007 | 46.24 | 46.89 | 45.84 | 45.99 | 3,600,808 | -0.42(-0.91%) |
May 14, 2007 | 46.85 | 47.01 | 46.07 | 46.41 | 2,589,170 | -0.22(-0.46%) |
May 11, 2007 | 45.91 | 46.73 | 45.84 | 46.63 | 3,194,348 | +0.83(+1.81%) |
May 10, 2007 | 46.99 | 47.12 | 45.69 | 45.80 | 4,649,830 | -1.52(-3.22%) |
May 09, 2007 | 46.77 | 47.49 | 46.29 | 47.32 | 3,965,662 | +0.53(+1.13%) |
May 08, 2007 | 47.34 | 47.36 | 46.49 | 46.80 | 3,923,489 | -0.86(-1.81%) |
May 07, 2007 | 47.95 | 48.16 | 47.56 | 47.66 | 2,267,366 | -0.50(-1.04%) |
May 04, 2007 | 47.50 | 48.46 | 47.46 | 48.16 | 3,496,083 | +0.67(+1.42%) |
May 03, 2007 | 47.05 | 47.77 | 46.99 | 47.49 | 2,972,059 | +0.44(+0.94%) |
May 02, 2007 | 47.21 | 47.69 | 46.97 | 47.05 | 3,260,260 | -0.21(-0.44%) |
May 01, 2007 | 46.72 | 47.42 | 46.36 | 47.25 | 3,188,768 | +0.75(+1.62%) |
Apr 30, 2007 | 46.95 | 47.99 | 46.40 | 46.50 | 3,986,269 | -0.59(-1.25%) |
Apr 27, 2007 | 47.06 | 47.84 | 46.86 | 47.09 | 4,127,819 | -0.39(-0.82%) |
Apr 26, 2007 | 46.49 | 47.50 | 46.43 | 47.48 | 3,464,259 | +0.78(+1.67%) |
Apr 25, 2007 | 46.33 | 46.80 | 46.09 | 46.70 | 3,182,960 | +0.52(+1.12%) |
Apr 24, 2007 | 46.12 | 46.41 | 45.71 | 46.18 | 3,491,435 | +0.38(+0.83%) |
Apr 23, 2007 | 45.66 | 46.03 | 45.46 | 45.80 | 2,322,494 | +0.17(+0.38%) |
Apr 20, 2007 | 46.22 | 46.34 | 45.49 | 45.63 | 3,773,855 | -0.10(-0.23%) |
Apr 19, 2007 | 44.96 | 46.37 | 44.80 | 45.73 | 4,196,751 | +0.18(+0.40%) |
Apr 18, 2007 | 44.80 | 46.08 | 44.75 | 45.55 | 3,665,075 | +0.69(+1.54%) |
Apr 17, 2007 | 45.18 | 45.22 | 44.64 | 44.86 | 2,812,807 | -0.44(-0.97%) |
Apr 16, 2007 | 45.26 | 45.31 | 44.33 | 45.30 | 4,102,681 | +0.46(+1.02%) |
Apr 13, 2007 | 43.42 | 45.00 | 42.92 | 44.84 | 11,109,615 | +0.76(+1.73%) |
Apr 12, 2007 | 44.08 | 44.87 | 43.94 | 44.08 | 9,710,832 | +0.64(+1.47%) |
Apr 11, 2007 | 43.73 | 44.50 | 43.40 | 43.44 | 5,556,759 | -0.23(-0.53%) |
Apr 10, 2007 | 42.63 | 43.86 | 42.34 | 43.67 | 4,780,013 | +1.02(+2.39%) |
Apr 09, 2007 | 42.81 | 43.37 | 42.20 | 42.65 | 3,446,953 | -0.06(-0.14%) |
Apr 05, 2007 | 42.41 | 42.79 | 42.28 | 42.71 | 2,456,801 | +0.29(+0.69%) |
Apr 04, 2007 | 41.91 | 42.51 | 41.87 | 42.42 | 4,508,242 | +0.98(+2.36%) |
Apr 03, 2007 | 41.24 | 41.75 | 40.56 | 41.44 | 3,595,450 | +0.38(+0.93%) |