Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 50.35 | 50.60 | 50.09 | 50.35 | 16,443,794 | +0.32(+0.64%) |
Jun 28, 2007 | 50.05 | 50.32 | 49.94 | 50.04 | 12,506,290 | +0.09(+0.17%) |
Jun 27, 2007 | 49.42 | 49.97 | 49.39 | 49.95 | 9,936,788 | +0.36(+0.72%) |
Jun 26, 2007 | 50.14 | 50.19 | 49.59 | 49.59 | 13,409,559 | -0.25(-0.50%) |
Jun 25, 2007 | 49.91 | 50.31 | 49.68 | 49.84 | 9,998,518 | -0.01(-0.02%) |
Jun 22, 2007 | 50.37 | 50.40 | 49.75 | 49.86 | 12,230,060 | -0.70(-1.38%) |
Jun 21, 2007 | 50.19 | 50.78 | 50.04 | 50.55 | 7,955,870 | +0.46(+0.91%) |
Jun 20, 2007 | 50.92 | 50.96 | 50.07 | 50.10 | 8,272,665 | -0.60(-1.18%) |
Jun 19, 2007 | 50.57 | 50.76 | 50.49 | 50.70 | 5,706,846 | +0.05(+0.10%) |
Jun 18, 2007 | 50.75 | 50.80 | 50.49 | 50.65 | 6,951,419 | +0.28(+0.56%) |
Jun 15, 2007 | 50.52 | 50.69 | 50.37 | 50.37 | 7,813,911 | +0.41(+0.81%) |
Jun 14, 2007 | 49.67 | 50.03 | 49.63 | 49.96 | 11,403,267 | +0.37(+0.74%) |
Jun 13, 2007 | 49.13 | 49.65 | 49.07 | 49.59 | 13,023,987 | +0.64(+1.30%) |
Jun 12, 2007 | 49.30 | 49.63 | 48.93 | 48.96 | 10,474,850 | -0.80(-1.60%) |
Jun 11, 2007 | 49.55 | 49.96 | 49.46 | 49.76 | 5,729,370 | +0.08(+0.16%) |
Jun 08, 2007 | 49.28 | 49.73 | 49.09 | 49.67 | 8,293,805 | +0.54(+1.09%) |
Jun 07, 2007 | 49.14 | 49.99 | 49.05 | 49.14 | 16,081,920 | -0.85(-1.71%) |
Jun 06, 2007 | 50.53 | 50.56 | 49.92 | 49.99 | 8,747,827 | -0.73(-1.44%) |
Jun 05, 2007 | 50.92 | 50.95 | 50.50 | 50.72 | 6,451,343 | -0.26(-0.51%) |
Jun 04, 2007 | 50.83 | 50.99 | 50.83 | 50.98 | 7,811,665 | +0.14(+0.27%) |
Jun 01, 2007 | 50.72 | 50.87 | 50.69 | 50.85 | 5,467,184 | +0.33(+0.65%) |
May 31, 2007 | 50.44 | 50.58 | 50.37 | 50.52 | 14,947,055 | +0.25(+0.50%) |
May 30, 2007 | 49.62 | 50.27 | 49.60 | 50.27 | 8,420,726 | +0.21(+0.42%) |
May 29, 2007 | 50.20 | 50.29 | 49.84 | 50.05 | 8,550,966 | +0.06(+0.12%) |
May 25, 2007 | 49.84 | 49.99 | 49.74 | 49.99 | 9,965,896 | +0.32(+0.64%) |
May 24, 2007 | 50.17 | 50.27 | 49.53 | 49.67 | 9,727,523 | -0.48(-0.96%) |
May 23, 2007 | 50.40 | 50.49 | 50.08 | 50.15 | 17,778,826 | +0.26(+0.51%) |
May 22, 2007 | 50.12 | 50.15 | 49.90 | 49.90 | 5,783,306 | +0.04(+0.09%) |
May 21, 2007 | 49.97 | 50.05 | 49.84 | 49.86 | 12,275,339 | -0.24(-0.47%) |
May 18, 2007 | 49.96 | 50.19 | 49.86 | 50.09 | 6,123,870 | +0.39(+0.78%) |
May 17, 2007 | 49.67 | 49.82 | 49.54 | 49.71 | 6,204,504 | -0.26(-0.51%) |
May 16, 2007 | 49.95 | 50.00 | 49.62 | 49.96 | 8,658,397 | +0.07(+0.15%) |
May 15, 2007 | 49.70 | 50.22 | 49.64 | 49.89 | 10,278,363 | +0.09(+0.18%) |
May 14, 2007 | 50.30 | 50.30 | 49.58 | 49.80 | 9,083,427 | -0.19(-0.37%) |
May 11, 2007 | 49.46 | 50.02 | 49.46 | 49.99 | 8,406,742 | +0.83(+1.69%) |
May 10, 2007 | 49.75 | 49.87 | 49.04 | 49.16 | 11,404,877 | -0.99(-1.98%) |
May 09, 2007 | 49.92 | 50.18 | 49.84 | 50.15 | 12,380,094 | +0.27(+0.55%) |
May 08, 2007 | 49.91 | 49.91 | 49.60 | 49.87 | 14,248,258 | -0.41(-0.82%) |
May 07, 2007 | 50.30 | 50.37 | 50.25 | 50.29 | 7,454,688 | +0.07(+0.15%) |
May 04, 2007 | 50.00 | 50.22 | 50.00 | 50.21 | 10,273,461 | +0.47(+0.94%) |
May 03, 2007 | 49.70 | 49.74 | 49.51 | 49.74 | 8,854,247 | +0.07(+0.14%) |
May 02, 2007 | 49.44 | 49.72 | 49.38 | 49.67 | 10,211,306 | +0.37(+0.76%) |
May 01, 2007 | 49.47 | 49.50 | 49.03 | 49.30 | 8,581,281 | -0.05(-0.10%) |
Apr 30, 2007 | 49.51 | 49.75 | 49.24 | 49.35 | 10,081,875 | -0.18(-0.36%) |
Apr 27, 2007 | 49.44 | 49.62 | 49.32 | 49.53 | 6,155,760 | -0.11(-0.21%) |
Apr 26, 2007 | 49.84 | 49.84 | 49.41 | 49.64 | 15,332,491 | -0.23(-0.46%) |
Apr 25, 2007 | 49.66 | 49.89 | 49.44 | 49.87 | 10,561,160 | +0.46(+0.93%) |
Apr 24, 2007 | 49.37 | 49.47 | 49.18 | 49.41 | 12,934,712 | -0.03(-0.06%) |
Apr 23, 2007 | 49.62 | 49.67 | 49.40 | 49.44 | 10,025,315 | -0.49(-0.97%) |
Apr 20, 2007 | 49.76 | 49.92 | 49.65 | 49.92 | 10,673,413 | +0.57(+1.15%) |
Apr 19, 2007 | 49.04 | 49.49 | 49.01 | 49.36 | 10,243,172 | -0.19(-0.38%) |
Apr 18, 2007 | 49.44 | 49.71 | 49.37 | 49.54 | 9,299,985 | -0.02(-0.04%) |
Apr 17, 2007 | 49.56 | 49.64 | 49.34 | 49.56 | 39,958,360 | +0.01(+0.01%) |
Apr 16, 2007 | 49.41 | 49.67 | 49.39 | 49.56 | 19,335,048 | +0.52(+1.06%) |
Apr 13, 2007 | 48.96 | 49.06 | 48.78 | 49.04 | 5,953,603 | +0.16(+0.33%) |
Apr 12, 2007 | 48.43 | 48.93 | 48.33 | 48.88 | 9,635,728 | +0.32(+0.67%) |
Apr 11, 2007 | 48.88 | 48.91 | 48.43 | 48.55 | 12,398,473 | -0.24(-0.49%) |
Apr 10, 2007 | 48.66 | 48.88 | 48.61 | 48.79 | 8,200,142 | +0.36(+0.75%) |
Apr 09, 2007 | 48.47 | 48.53 | 48.33 | 48.43 | 6,581,583 | -0.04(-0.08%) |
Apr 05, 2007 | 48.32 | 48.55 | 48.27 | 48.47 | 4,894,828 | +0.17(+0.36%) |
Apr 04, 2007 | 48.16 | 48.32 | 48.04 | 48.29 | 12,527,016 | +0.20(+0.41%) |
Apr 03, 2007 | 47.89 | 48.38 | 47.86 | 48.09 | 8,641,691 | +0.40(+0.84%) |