Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 48.46 | 49.05 | 47.94 | 48.41 | 42,838,676 | +0.16(+0.33%) |
Jun 28, 2007 | 48.34 | 48.71 | 48.01 | 48.25 | 34,577,760 | +0.07(+0.14%) |
Jun 27, 2007 | 47.04 | 48.20 | 46.66 | 48.18 | 44,762,852 | +0.96(+2.03%) |
Jun 26, 2007 | 47.68 | 47.96 | 47.07 | 47.22 | 46,651,684 | -0.32(-0.67%) |
Jun 25, 2007 | 47.51 | 48.34 | 47.39 | 47.54 | 44,613,284 | -0.09(-0.18%) |
Jun 22, 2007 | 48.59 | 48.60 | 47.39 | 47.63 | 67,906,096 | -1.03(-2.11%) |
Jun 21, 2007 | 48.08 | 48.87 | 47.97 | 48.65 | 55,461,328 | +0.85(+1.79%) |
Jun 20, 2007 | 49.57 | 49.60 | 47.77 | 47.80 | 48,495,656 | -1.74(-3.52%) |
Jun 19, 2007 | 49.75 | 49.88 | 49.47 | 49.54 | 33,839,900 | -0.30(-0.60%) |
Jun 18, 2007 | 49.69 | 49.97 | 49.55 | 49.84 | 30,756,520 | +0.24(+0.49%) |
Jun 15, 2007 | 49.10 | 49.90 | 49.08 | 49.60 | 52,215,948 | +0.68(+1.38%) |
Jun 14, 2007 | 48.16 | 49.04 | 48.16 | 48.93 | 33,959,276 | +0.82(+1.70%) |
Jun 13, 2007 | 47.51 | 48.19 | 47.47 | 48.11 | 47,025,348 | +0.78(+1.65%) |
Jun 12, 2007 | 47.77 | 48.08 | 47.30 | 47.33 | 37,753,724 | -0.61(-1.28%) |
Jun 11, 2007 | 47.72 | 48.39 | 47.52 | 47.94 | 28,733,870 | +0.22(+0.46%) |
Jun 08, 2007 | 47.22 | 47.74 | 46.88 | 47.72 | 40,538,264 | +0.42(+0.88%) |
Jun 07, 2007 | 48.23 | 48.75 | 47.19 | 47.30 | 50,648,208 | -0.96(-1.99%) |
Jun 06, 2007 | 48.39 | 48.68 | 47.93 | 48.26 | 37,038,512 | -0.37(-0.76%) |
Jun 05, 2007 | 48.45 | 48.83 | 48.28 | 48.63 | 36,804,088 | +0.02(+0.05%) |
Jun 04, 2007 | 48.52 | 48.74 | 48.37 | 48.61 | 28,549,000 | +0.00(+0.00%) |
Jun 01, 2007 | 48.12 | 48.62 | 48.18 | 48.61 | 35,318,604 | +0.61(+1.26%) |
May 31, 2007 | 48.47 | 48.63 | 47.97 | 48.00 | 36,582,528 | -0.48(-0.99%) |
May 30, 2007 | 47.68 | 48.54 | 47.30 | 48.48 | 45,852,252 | +0.80(+1.67%) |
May 29, 2007 | 48.14 | 48.07 | 47.28 | 47.68 | 33,349,320 | -0.51(-1.07%) |
May 25, 2007 | 47.49 | 48.30 | 47.71 | 48.20 | 30,910,786 | +0.71(+1.49%) |
May 24, 2007 | 47.93 | 48.39 | 47.26 | 47.49 | 38,076,916 | -0.41(-0.86%) |
May 23, 2007 | 47.97 | 48.26 | 47.73 | 47.90 | 34,455,044 | +0.13(+0.27%) |
May 22, 2007 | 48.25 | 48.56 | 47.75 | 47.77 | 33,068,324 | -0.47(-0.98%) |
May 21, 2007 | 48.05 | 48.67 | 48.08 | 48.24 | 43,483,064 | +0.19(+0.40%) |
May 18, 2007 | 47.40 | 48.09 | 47.37 | 48.05 | 43,332,760 | +0.84(+1.78%) |
May 17, 2007 | 47.07 | 47.58 | 46.76 | 47.21 | 34,047,960 | +0.20(+0.43%) |
May 16, 2007 | 46.84 | 47.03 | 46.35 | 47.01 | 28,440,888 | +0.18(+0.39%) |
May 15, 2007 | 46.87 | 47.20 | 46.72 | 46.82 | 29,748,392 | -0.07(-0.15%) |
May 14, 2007 | 46.85 | 47.11 | 46.59 | 46.89 | 30,610,570 | +0.01(+0.02%) |
May 11, 2007 | 45.99 | 46.88 | 45.96 | 46.88 | 32,638,760 | +1.06(+2.32%) |
May 10, 2007 | 46.85 | 46.78 | 45.77 | 45.82 | 35,958,332 | -1.17(-2.49%) |
May 09, 2007 | 46.84 | 47.01 | 46.40 | 46.99 | 34,149,116 | +0.02(+0.05%) |
May 08, 2007 | 46.50 | 46.99 | 46.32 | 46.97 | 31,113,038 | +0.32(+0.68%) |
May 07, 2007 | 46.49 | 46.82 | 46.30 | 46.65 | 36,205,312 | +0.16(+0.35%) |
May 04, 2007 | 46.70 | 47.19 | 46.30 | 46.49 | 34,460,912 | -0.07(-0.16%) |
May 03, 2007 | 46.12 | 46.70 | 46.06 | 46.57 | 31,040,278 | +0.50(+1.08%) |
May 02, 2007 | 46.07 | 46.28 | 45.81 | 46.07 | 30,498,262 | +0.09(+0.20%) |
May 01, 2007 | 45.88 | 46.17 | 45.62 | 45.98 | 42,108,220 | +0.16(+0.35%) |
Apr 30, 2007 | 46.35 | 46.68 | 45.81 | 45.81 | 37,684,588 | -0.57(-1.22%) |
Apr 27, 2007 | 46.31 | 46.61 | 46.10 | 46.38 | 28,523,602 | -0.11(-0.24%) |
Apr 26, 2007 | 46.19 | 46.67 | 45.92 | 46.49 | 45,033,892 | +0.36(+0.79%) |
Apr 25, 2007 | 45.50 | 46.29 | 45.46 | 46.13 | 48,732,540 | +0.76(+1.68%) |
Apr 24, 2007 | 45.60 | 45.80 | 45.31 | 45.36 | 43,080,732 | -0.35(-0.76%) |
Apr 23, 2007 | 45.88 | 46.16 | 45.65 | 45.71 | 40,502,548 | -0.32(-0.70%) |
Apr 20, 2007 | 45.24 | 46.06 | 45.02 | 46.03 | 71,224,400 | +1.33(+2.97%) |
Apr 19, 2007 | 44.98 | 45.02 | 44.53 | 44.71 | 33,076,764 | -0.43(-0.95%) |
Apr 18, 2007 | 45.12 | 45.25 | 44.88 | 45.13 | 30,197,548 | -0.12(-0.26%) |
Apr 17, 2007 | 45.17 | 45.45 | 44.99 | 45.25 | 39,456,640 | +0.13(+0.29%) |
Apr 16, 2007 | 44.81 | 45.15 | 44.46 | 45.12 | 35,550,632 | +0.44(+0.98%) |
Apr 13, 2007 | 44.73 | 44.83 | 44.49 | 44.68 | 32,996,880 | +0.01(+0.03%) |
Apr 12, 2007 | 44.42 | 44.72 | 44.13 | 44.67 | 42,030,100 | +0.36(+0.81%) |
Apr 11, 2007 | 44.79 | 44.83 | 44.26 | 44.31 | 43,371,112 | -0.46(-1.03%) |
Apr 10, 2007 | 44.33 | 44.93 | 44.30 | 44.77 | 32,396,038 | +0.44(+1.00%) |
Apr 09, 2007 | 44.31 | 44.86 | 44.26 | 44.33 | 30,612,510 | -0.24(-0.54%) |
Apr 05, 2007 | 44.50 | 44.62 | 44.37 | 44.57 | 35,125,660 | +0.06(+0.14%) |
Apr 04, 2007 | 44.20 | 44.57 | 43.88 | 44.50 | 36,178,320 | +0.18(+0.40%) |
Apr 03, 2007 | 43.92 | 44.42 | 43.65 | 44.33 | 38,856,308 | +0.37(+0.84%) |