Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.45 | 46.83 | 46.08 | 46.40 | 2,031,882 | +0.16(+0.35%) |
Jun 28, 2007 | 46.83 | 46.83 | 46.14 | 46.23 | 2,296,435 | -0.59(-1.26%) |
Jun 27, 2007 | 46.19 | 46.86 | 46.12 | 46.83 | 2,121,526 | +0.24(+0.51%) |
Jun 26, 2007 | 47.46 | 47.64 | 46.43 | 46.59 | 3,580,048 | -0.87(-1.84%) |
Jun 25, 2007 | 47.79 | 48.08 | 47.18 | 47.46 | 1,852,033 | +0.07(+0.15%) |
Jun 22, 2007 | 47.70 | 47.84 | 47.22 | 47.39 | 2,527,114 | -0.33(-0.69%) |
Jun 21, 2007 | 47.05 | 47.72 | 46.89 | 47.72 | 1,943,839 | +0.66(+1.41%) |
Jun 20, 2007 | 48.55 | 48.65 | 47.04 | 47.05 | 1,638,050 | -1.19(-2.47%) |
Jun 19, 2007 | 48.18 | 48.47 | 48.04 | 48.24 | 1,684,309 | +0.10(+0.21%) |
Jun 18, 2007 | 48.42 | 48.58 | 48.07 | 48.14 | 1,557,290 | +0.05(+0.09%) |
Jun 15, 2007 | 48.32 | 48.65 | 48.04 | 48.10 | 2,565,305 | -0.07(-0.15%) |
Jun 14, 2007 | 47.45 | 48.26 | 47.45 | 48.17 | 3,145,786 | +0.72(+1.52%) |
Jun 13, 2007 | 46.89 | 47.46 | 46.74 | 47.45 | 2,729,351 | +1.04(+2.24%) |
Jun 12, 2007 | 46.76 | 46.97 | 46.42 | 46.42 | 2,260,945 | -0.56(-1.18%) |
Jun 11, 2007 | 46.30 | 47.05 | 46.20 | 46.97 | 2,162,714 | +0.67(+1.45%) |
Jun 08, 2007 | 45.22 | 46.30 | 45.20 | 46.30 | 2,416,421 | +0.78(+1.72%) |
Jun 07, 2007 | 46.61 | 46.87 | 45.47 | 45.51 | 3,030,745 | -1.36(-2.89%) |
Jun 06, 2007 | 46.96 | 47.14 | 46.62 | 46.87 | 3,029,536 | -0.04(-0.08%) |
Jun 05, 2007 | 47.66 | 47.77 | 46.82 | 46.91 | 2,437,078 | -0.74(-1.55%) |
Jun 04, 2007 | 46.52 | 47.65 | 46.52 | 47.64 | 2,297,424 | +1.21(+2.61%) |
Jun 01, 2007 | 46.65 | 46.72 | 46.31 | 46.43 | 1,948,124 | -0.01(-0.02%) |
May 31, 2007 | 46.70 | 46.87 | 46.33 | 46.44 | 1,707,712 | -0.06(-0.14%) |
May 30, 2007 | 46.37 | 46.59 | 46.07 | 46.51 | 2,202,820 | +0.07(+0.16%) |
May 29, 2007 | 46.59 | 46.78 | 46.16 | 46.43 | 1,564,432 | +0.06(+0.14%) |
May 25, 2007 | 46.18 | 46.44 | 46.12 | 46.37 | 1,378,960 | +0.42(+0.91%) |
May 24, 2007 | 46.38 | 46.58 | 45.94 | 45.95 | 3,273,464 | -0.43(-0.92%) |
May 23, 2007 | 46.32 | 46.65 | 46.19 | 46.38 | 1,894,614 | +0.05(+0.10%) |
May 22, 2007 | 46.19 | 46.45 | 46.13 | 46.33 | 2,394,336 | +0.29(+0.63%) |
May 21, 2007 | 45.58 | 46.05 | 45.51 | 46.04 | 3,124,250 | +0.46(+1.00%) |
May 18, 2007 | 45.57 | 45.60 | 45.29 | 45.59 | 3,646,717 | +0.24(+0.52%) |
May 17, 2007 | 45.11 | 45.46 | 44.76 | 45.35 | 1,652,444 | +0.22(+0.48%) |
May 16, 2007 | 43.86 | 45.13 | 43.86 | 45.13 | 1,920,984 | +0.50(+1.12%) |
May 15, 2007 | 44.42 | 44.80 | 44.38 | 44.63 | 2,048,881 | +0.35(+0.80%) |
May 14, 2007 | 44.32 | 44.50 | 44.14 | 44.28 | 1,915,380 | +0.08(+0.19%) |
May 11, 2007 | 43.79 | 44.20 | 43.71 | 44.19 | 1,424,778 | +0.51(+1.17%) |
May 10, 2007 | 44.05 | 44.09 | 43.65 | 43.69 | 910,003 | -0.56(-1.28%) |
May 09, 2007 | 43.91 | 44.27 | 43.79 | 44.25 | 1,233,042 | +0.21(+0.48%) |
May 08, 2007 | 43.99 | 44.05 | 43.48 | 44.04 | 1,233,482 | +0.05(+0.10%) |
May 07, 2007 | 43.76 | 44.11 | 43.76 | 43.99 | 901,762 | +0.37(+0.86%) |
May 04, 2007 | 43.96 | 43.96 | 43.44 | 43.62 | 1,009,113 | -0.11(-0.25%) |
May 03, 2007 | 43.66 | 43.80 | 43.46 | 43.73 | 1,252,491 | +0.30(+0.69%) |
May 02, 2007 | 43.03 | 43.51 | 43.03 | 43.43 | 1,585,199 | +0.31(+0.72%) |
May 01, 2007 | 43.23 | 43.37 | 42.62 | 43.12 | 1,757,597 | +0.05(+0.13%) |
Apr 30, 2007 | 42.77 | 43.59 | 42.77 | 43.07 | 2,354,230 | +0.62(+1.46%) |
Apr 27, 2007 | 41.95 | 42.96 | 41.95 | 42.45 | 2,132,718 | -0.27(-0.64%) |
Apr 26, 2007 | 42.14 | 43.03 | 42.14 | 42.72 | 1,341,601 | -0.19(-0.45%) |
Apr 25, 2007 | 42.30 | 43.08 | 42.25 | 42.91 | 1,619,151 | +0.91(+2.17%) |
Apr 24, 2007 | 41.64 | 42.14 | 41.51 | 42.00 | 1,913,842 | +0.05(+0.11%) |
Apr 23, 2007 | 42.19 | 42.41 | 41.92 | 41.96 | 1,275,345 | -0.31(-0.73%) |
Apr 20, 2007 | 42.67 | 42.67 | 41.96 | 42.27 | 2,796,926 | +0.30(+0.72%) |
Apr 19, 2007 | 43.15 | 43.15 | 41.92 | 41.97 | 2,083,603 | -0.56(-1.31%) |
Apr 18, 2007 | 42.61 | 42.77 | 42.47 | 42.52 | 1,702,768 | -0.31(-0.72%) |
Apr 17, 2007 | 42.82 | 43.15 | 42.77 | 42.83 | 1,008,783 | +0.01(+0.02%) |
Apr 16, 2007 | 43.00 | 43.00 | 42.51 | 42.82 | 861,437 | +0.46(+1.10%) |
Apr 13, 2007 | 42.29 | 42.43 | 42.17 | 42.36 | 973,183 | +0.20(+0.47%) |
Apr 12, 2007 | 41.83 | 42.20 | 41.68 | 42.16 | 1,216,231 | +0.09(+0.22%) |
Apr 11, 2007 | 42.53 | 42.69 | 41.97 | 42.07 | 1,730,567 | -0.41(-0.96%) |
Apr 10, 2007 | 42.44 | 42.67 | 42.38 | 42.47 | 1,354,457 | +0.04(+0.09%) |
Apr 09, 2007 | 42.96 | 43.03 | 42.39 | 42.44 | 1,451,039 | -0.16(-0.38%) |
Apr 05, 2007 | 42.51 | 42.73 | 42.22 | 42.60 | 1,114,375 | +0.09(+0.21%) |
Apr 04, 2007 | 42.74 | 42.74 | 42.37 | 42.51 | 1,534,436 | -0.03(-0.06%) |
Apr 03, 2007 | 42.27 | 42.64 | 42.23 | 42.54 | 1,488,397 | +0.54(+1.28%) |