Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 43.17 | 43.49 | 42.74 | 42.97 | 3,420,767 | -0.12(-0.28%) |
Jun 28, 2007 | 43.28 | 44.90 | 40.65 | 43.09 | 2,764,850 | +0.25(+0.58%) |
Jun 27, 2007 | 42.57 | 42.94 | 42.04 | 42.84 | 3,268,335 | +0.20(+0.46%) |
Jun 26, 2007 | 43.65 | 43.71 | 42.58 | 42.64 | 3,602,093 | -0.90(-2.06%) |
Jun 25, 2007 | 43.96 | 44.17 | 43.27 | 43.54 | 2,918,767 | -0.32(-0.73%) |
Jun 22, 2007 | 44.18 | 44.47 | 43.68 | 43.86 | 2,796,995 | -0.56(-1.26%) |
Jun 21, 2007 | 43.92 | 44.46 | 43.30 | 44.42 | 2,837,039 | +0.50(+1.14%) |
Jun 20, 2007 | 44.23 | 44.89 | 43.92 | 43.92 | 2,894,716 | -0.29(-0.65%) |
Jun 19, 2007 | 44.40 | 44.53 | 44.06 | 44.21 | 2,522,567 | -0.17(-0.39%) |
Jun 18, 2007 | 44.94 | 45.13 | 44.30 | 44.39 | 2,936,046 | -0.28(-0.63%) |
Jun 15, 2007 | 45.44 | 45.44 | 44.58 | 44.67 | 3,961,017 | +0.14(+0.31%) |
Jun 14, 2007 | 44.64 | 45.32 | 44.30 | 44.53 | 2,616,064 | -0.11(-0.24%) |
Jun 13, 2007 | 43.99 | 44.64 | 43.76 | 44.64 | 2,544,059 | +0.94(+2.16%) |
Jun 12, 2007 | 43.74 | 44.13 | 43.56 | 43.70 | 2,702,397 | -0.22(-0.50%) |
Jun 11, 2007 | 44.43 | 44.34 | 43.67 | 43.92 | 3,520,904 | -0.51(-1.15%) |
Jun 08, 2007 | 43.59 | 44.47 | 43.31 | 44.43 | 1,888,849 | +0.84(+1.94%) |
Jun 07, 2007 | 44.31 | 44.43 | 43.59 | 43.59 | 3,023,481 | -0.73(-1.65%) |
Jun 06, 2007 | 44.72 | 44.72 | 44.16 | 44.31 | 2,028,634 | -0.47(-1.06%) |
Jun 05, 2007 | 44.61 | 44.80 | 44.19 | 44.79 | 2,365,699 | -0.09(-0.19%) |
Jun 04, 2007 | 44.59 | 44.95 | 44.12 | 44.88 | 2,582,817 | +0.04(+0.10%) |
Jun 01, 2007 | 44.62 | 45.08 | 44.10 | 44.83 | 3,190,268 | +0.21(+0.48%) |
May 31, 2007 | 44.26 | 44.95 | 44.26 | 44.62 | 3,956,976 | +0.54(+1.24%) |
May 30, 2007 | 43.40 | 44.09 | 43.25 | 44.08 | 2,613,355 | +0.42(+0.96%) |
May 29, 2007 | 43.49 | 43.93 | 43.35 | 43.66 | 1,730,327 | +0.13(+0.30%) |
May 25, 2007 | 43.05 | 43.59 | 43.02 | 43.53 | 1,653,914 | +0.48(+1.11%) |
May 24, 2007 | 43.32 | 44.09 | 43.01 | 43.05 | 2,478,069 | -0.32(-0.73%) |
May 23, 2007 | 43.74 | 44.04 | 43.32 | 43.36 | 1,929,030 | -0.38(-0.87%) |
May 22, 2007 | 43.94 | 44.07 | 43.65 | 43.74 | 2,343,014 | -0.07(-0.15%) |
May 21, 2007 | 43.69 | 44.52 | 43.55 | 43.81 | 5,439,235 | +0.18(+0.41%) |
May 18, 2007 | 43.72 | 43.73 | 43.48 | 43.63 | 2,026,981 | +0.12(+0.28%) |
May 17, 2007 | 43.10 | 43.68 | 43.10 | 43.51 | 2,164,011 | +0.26(+0.60%) |
May 16, 2007 | 43.77 | 43.77 | 43.10 | 43.25 | 4,090,700 | -0.32(-0.74%) |
May 15, 2007 | 44.00 | 44.10 | 43.31 | 43.57 | 4,311,124 | -0.53(-1.20%) |
May 14, 2007 | 44.28 | 44.29 | 43.71 | 44.10 | 3,091,445 | -0.19(-0.42%) |
May 11, 2007 | 44.07 | 44.49 | 43.87 | 44.28 | 1,697,264 | +0.29(+0.66%) |
May 10, 2007 | 44.51 | 44.71 | 43.82 | 43.99 | 3,473,146 | -0.73(-1.63%) |
May 09, 2007 | 44.53 | 44.88 | 44.37 | 44.72 | 4,132,764 | +0.16(+0.35%) |
May 08, 2007 | 44.72 | 44.80 | 44.41 | 44.56 | 3,602,645 | -0.15(-0.34%) |
May 07, 2007 | 44.98 | 45.27 | 44.42 | 44.72 | 4,261,620 | -0.26(-0.58%) |
May 04, 2007 | 44.26 | 46.19 | 44.64 | 44.98 | 13,355,001 | +2.43(+5.72%) |
May 03, 2007 | 43.17 | 43.44 | 42.48 | 42.55 | 5,035,617 | -0.64(-1.49%) |
May 02, 2007 | 42.64 | 43.32 | 42.59 | 43.19 | 3,066,717 | +0.23(+0.53%) |
May 01, 2007 | 43.28 | 43.39 | 42.34 | 42.96 | 5,246,548 | -0.17(-0.39%) |
Apr 30, 2007 | 44.02 | 44.06 | 43.10 | 43.13 | 4,526,404 | -1.16(-2.62%) |
Apr 27, 2007 | 44.01 | 44.37 | 43.24 | 44.29 | 5,328,999 | +0.05(+0.12%) |
Apr 26, 2007 | 42.06 | 44.37 | 41.76 | 44.23 | 9,685,977 | +2.12(+5.04%) |
Apr 25, 2007 | 41.86 | 42.20 | 41.66 | 42.11 | 3,266,092 | +0.45(+1.07%) |
Apr 24, 2007 | 42.03 | 42.07 | 41.41 | 41.66 | 3,158,402 | -0.30(-0.73%) |
Apr 23, 2007 | 42.33 | 42.43 | 41.79 | 41.97 | 2,429,229 | -0.22(-0.53%) |
Apr 20, 2007 | 41.89 | 42.19 | 41.73 | 42.19 | 5,816,077 | +0.58(+1.39%) |
Apr 19, 2007 | 42.16 | 42.16 | 41.45 | 41.61 | 3,123,814 | -0.57(-1.34%) |
Apr 18, 2007 | 42.27 | 42.54 | 41.97 | 42.18 | 4,194,126 | -0.14(-0.32%) |
Apr 17, 2007 | 43.23 | 43.23 | 42.09 | 42.32 | 4,909,196 | -0.75(-1.73%) |
Apr 16, 2007 | 41.39 | 43.25 | 41.34 | 43.06 | 8,837,893 | +1.68(+4.05%) |
Apr 13, 2007 | 41.24 | 41.41 | 41.04 | 41.39 | 3,055,523 | +0.45(+1.09%) |
Apr 12, 2007 | 40.75 | 41.00 | 40.61 | 40.94 | 3,825,842 | +0.28(+0.68%) |
Apr 11, 2007 | 41.54 | 41.57 | 40.61 | 40.66 | 3,021,829 | -0.70(-1.70%) |
Apr 10, 2007 | 41.46 | 41.76 | 41.36 | 41.36 | 1,740,981 | -0.13(-0.30%) |
Apr 09, 2007 | 41.48 | 41.65 | 41.23 | 41.49 | 2,875,980 | +0.24(+0.59%) |
Apr 05, 2007 | 41.54 | 41.59 | 41.24 | 41.24 | 2,631,288 | -0.52(-1.24%) |
Apr 04, 2007 | 41.66 | 42.04 | 41.46 | 41.76 | 4,481,952 | +0.10(+0.25%) |
Apr 03, 2007 | 41.05 | 41.82 | 40.90 | 41.66 | 4,587,940 | +0.85(+2.09%) |