Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.67 | 47.14 | 45.45 | 45.75 | 2,626,261 | -0.77(-1.66%) |
Jun 28, 2007 | 47.39 | 47.88 | 46.53 | 46.53 | 1,882,593 | -0.89(-1.87%) |
Jun 27, 2007 | 46.19 | 47.62 | 44.24 | 47.41 | 2,697,431 | +1.23(+2.66%) |
Jun 26, 2007 | 46.36 | 46.55 | 45.80 | 46.19 | 1,752,968 | -0.04(-0.08%) |
Jun 25, 2007 | 46.71 | 47.38 | 45.92 | 46.22 | 3,057,619 | -0.86(-1.82%) |
Jun 22, 2007 | 47.11 | 47.44 | 46.54 | 47.08 | 2,282,460 | -0.26(-0.54%) |
Jun 21, 2007 | 47.59 | 47.64 | 46.30 | 47.34 | 2,640,995 | -0.51(-1.07%) |
Jun 20, 2007 | 49.25 | 49.25 | 47.85 | 47.85 | 2,018,767 | -1.40(-2.84%) |
Jun 19, 2007 | 49.22 | 49.35 | 48.56 | 49.25 | 1,578,342 | +0.02(+0.05%) |
Jun 18, 2007 | 49.23 | 49.61 | 49.13 | 49.22 | 1,958,320 | -0.24(-0.48%) |
Jun 15, 2007 | 49.22 | 49.79 | 49.19 | 49.46 | 1,926,585 | +0.73(+1.49%) |
Jun 14, 2007 | 49.21 | 49.49 | 48.59 | 48.73 | 1,297,767 | -0.47(-0.96%) |
Jun 13, 2007 | 48.32 | 49.50 | 48.13 | 49.21 | 2,240,239 | +0.77(+1.60%) |
Jun 12, 2007 | 48.78 | 49.28 | 48.34 | 48.43 | 1,663,640 | -0.71(-1.44%) |
Jun 11, 2007 | 49.78 | 50.03 | 49.12 | 49.14 | 1,471,049 | -1.04(-2.07%) |
Jun 08, 2007 | 50.02 | 50.43 | 49.52 | 50.18 | 1,503,959 | +0.23(+0.46%) |
Jun 07, 2007 | 51.84 | 51.84 | 48.81 | 49.94 | 2,360,294 | -1.90(-3.66%) |
Jun 06, 2007 | 51.99 | 52.28 | 51.15 | 51.84 | 2,846,387 | -0.69(-1.32%) |
Jun 05, 2007 | 53.45 | 54.01 | 52.45 | 52.53 | 2,589,489 | -0.88(-1.64%) |
Jun 04, 2007 | 53.29 | 53.99 | 53.05 | 53.41 | 1,193,160 | +0.26(+0.48%) |
Jun 01, 2007 | 53.31 | 53.64 | 52.47 | 53.15 | 1,318,908 | -0.15(-0.28%) |
May 31, 2007 | 53.44 | 54.88 | 53.06 | 53.30 | 2,593,471 | +0.06(+0.11%) |
May 30, 2007 | 51.56 | 53.30 | 50.38 | 53.24 | 3,314,041 | +2.57(+5.08%) |
May 29, 2007 | 50.07 | 51.00 | 49.54 | 50.67 | 1,772,218 | +1.49(+3.04%) |
May 25, 2007 | 49.91 | 49.91 | 48.76 | 49.18 | 2,069,812 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.50 | 48.43 | 48.89 | 2,373,391 | -1.32(-2.62%) |
May 23, 2007 | 50.52 | 51.23 | 50.12 | 50.21 | 2,083,416 | -0.45(-0.88%) |
May 22, 2007 | 50.54 | 50.84 | 49.96 | 50.65 | 3,237,114 | +0.26(+0.52%) |
May 21, 2007 | 49.37 | 51.08 | 49.37 | 50.39 | 2,617,027 | +0.85(+1.72%) |
May 18, 2007 | 49.87 | 49.94 | 48.99 | 49.54 | 2,163,778 | -0.33(-0.67%) |
May 17, 2007 | 51.06 | 51.07 | 49.40 | 49.87 | 2,516,993 | -1.45(-2.83%) |
May 16, 2007 | 52.50 | 52.52 | 51.15 | 51.33 | 1,560,709 | -0.92(-1.76%) |
May 15, 2007 | 53.09 | 53.55 | 52.21 | 52.24 | 2,079,550 | -0.73(-1.38%) |
May 14, 2007 | 52.41 | 53.26 | 52.41 | 52.98 | 1,901,567 | +0.58(+1.10%) |
May 11, 2007 | 52.94 | 52.94 | 52.17 | 52.40 | 2,169,076 | +0.05(+0.09%) |
May 10, 2007 | 53.34 | 53.44 | 52.33 | 52.35 | 1,622,335 | -1.14(-2.14%) |
May 09, 2007 | 53.45 | 53.72 | 52.86 | 53.49 | 2,024,308 | -0.14(-0.27%) |
May 08, 2007 | 53.54 | 53.99 | 53.53 | 53.64 | 1,229,932 | -0.18(-0.33%) |
May 07, 2007 | 53.53 | 53.99 | 53.53 | 53.81 | 1,449,535 | +0.28(+0.52%) |
May 04, 2007 | 54.55 | 54.57 | 53.18 | 53.53 | 1,989,719 | -1.07(-1.95%) |
May 03, 2007 | 54.88 | 55.12 | 54.25 | 54.60 | 1,145,977 | +0.02(+0.03%) |
May 02, 2007 | 54.61 | 54.79 | 54.03 | 54.58 | 1,685,025 | +0.04(+0.07%) |
May 01, 2007 | 55.71 | 55.77 | 54.07 | 54.55 | 1,852,627 | -1.03(-1.85%) |
Apr 30, 2007 | 55.76 | 56.88 | 55.58 | 55.58 | 1,272,596 | -1.19(-2.09%) |
Apr 27, 2007 | 56.91 | 57.04 | 56.64 | 56.76 | 827,824 | -0.31(-0.54%) |
Apr 26, 2007 | 57.20 | 57.53 | 56.82 | 57.07 | 646,113 | -0.25(-0.44%) |
Apr 25, 2007 | 57.60 | 59.17 | 56.82 | 57.32 | 896,389 | +0.13(+0.22%) |
Apr 24, 2007 | 58.06 | 58.09 | 56.94 | 57.20 | 758,276 | -0.63(-1.09%) |
Apr 23, 2007 | 57.00 | 58.11 | 56.97 | 57.83 | 886,054 | +0.83(+1.45%) |
Apr 20, 2007 | 57.53 | 57.60 | 56.83 | 57.00 | 1,222,712 | +0.05(+0.09%) |
Apr 19, 2007 | 57.17 | 57.27 | 56.61 | 56.95 | 1,233,599 | -0.33(-0.58%) |
Apr 18, 2007 | 56.35 | 57.64 | 56.35 | 57.28 | 1,810,893 | -0.09(-0.16%) |
Apr 17, 2007 | 55.69 | 57.51 | 55.60 | 57.37 | 3,064,504 | +1.69(+3.03%) |
Apr 16, 2007 | 56.34 | 56.57 | 55.55 | 55.69 | 1,566,693 | -0.28(-0.50%) |
Apr 13, 2007 | 55.51 | 56.06 | 55.29 | 55.96 | 1,252,264 | +0.34(+0.61%) |
Apr 12, 2007 | 55.98 | 56.05 | 55.26 | 55.63 | 1,395,955 | -0.58(-1.03%) |
Apr 11, 2007 | 56.52 | 57.50 | 56.07 | 56.20 | 1,225,816 | -1.33(-2.31%) |
Apr 10, 2007 | 57.47 | 57.76 | 57.16 | 57.53 | 990,376 | +0.26(+0.45%) |
Apr 09, 2007 | 57.47 | 57.53 | 57.07 | 57.28 | 951,208 | -0.27(-0.48%) |
Apr 05, 2007 | 57.89 | 58.10 | 57.44 | 57.55 | 936,427 | -0.42(-0.73%) |
Apr 04, 2007 | 58.10 | 58.16 | 57.38 | 57.97 | 1,833,564 | -0.13(-0.23%) |
Apr 03, 2007 | 57.53 | 58.11 | 57.36 | 58.10 | 1,869,953 | +0.88(+1.54%) |