Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 48.70 | 48.84 | 48.16 | 48.44 | 4,420,894 | -0.40(-0.82%) |
Jun 28, 2007 | 48.73 | 49.16 | 48.33 | 48.84 | 2,267,977 | +0.11(+0.22%) |
Jun 27, 2007 | 48.07 | 48.78 | 47.91 | 48.73 | 2,725,439 | +0.49(+1.02%) |
Jun 26, 2007 | 48.49 | 48.79 | 48.23 | 48.24 | 2,815,046 | -0.09(-0.20%) |
Jun 25, 2007 | 48.90 | 49.26 | 48.18 | 48.33 | 2,715,301 | -0.37(-0.76%) |
Jun 22, 2007 | 49.47 | 49.39 | 48.63 | 48.70 | 3,971,718 | -0.76(-1.55%) |
Jun 21, 2007 | 49.67 | 49.71 | 49.23 | 49.47 | 2,822,376 | -0.20(-0.41%) |
Jun 20, 2007 | 50.59 | 50.67 | 49.63 | 49.67 | 3,235,093 | -0.89(-1.75%) |
Jun 19, 2007 | 50.44 | 50.82 | 50.36 | 50.56 | 2,923,301 | +0.11(+0.21%) |
Jun 18, 2007 | 50.29 | 50.56 | 50.16 | 50.45 | 2,598,654 | +0.21(+0.42%) |
Jun 15, 2007 | 50.21 | 50.40 | 50.15 | 50.24 | 3,707,508 | +0.23(+0.46%) |
Jun 14, 2007 | 50.01 | 50.19 | 49.78 | 50.01 | 2,024,426 | -0.04(-0.08%) |
Jun 13, 2007 | 49.21 | 50.05 | 49.21 | 50.05 | 3,473,443 | +0.99(+2.03%) |
Jun 12, 2007 | 49.37 | 49.68 | 49.06 | 49.06 | 3,254,598 | -0.32(-0.64%) |
Jun 11, 2007 | 49.00 | 49.53 | 48.83 | 49.37 | 1,810,162 | +0.37(+0.75%) |
Jun 08, 2007 | 48.27 | 49.01 | 48.26 | 49.01 | 3,404,278 | +0.74(+1.54%) |
Jun 07, 2007 | 48.62 | 48.62 | 48.16 | 48.26 | 3,129,290 | -0.35(-0.72%) |
Jun 06, 2007 | 49.63 | 48.93 | 48.26 | 48.62 | 2,908,285 | -0.48(-0.98%) |
Jun 05, 2007 | 49.96 | 49.81 | 49.04 | 49.10 | 2,839,221 | -0.87(-1.73%) |
Jun 04, 2007 | 49.90 | 50.04 | 49.79 | 49.96 | 1,356,661 | +0.04(+0.08%) |
Jun 01, 2007 | 50.08 | 50.26 | 49.75 | 49.92 | 1,926,751 | -0.02(-0.04%) |
May 31, 2007 | 50.23 | 50.46 | 49.94 | 49.94 | 2,156,236 | -0.22(-0.43%) |
May 30, 2007 | 49.74 | 50.21 | 49.54 | 50.16 | 1,758,000 | +0.42(+0.84%) |
May 29, 2007 | 50.01 | 50.28 | 49.54 | 49.74 | 1,943,284 | -0.14(-0.27%) |
May 25, 2007 | 49.88 | 49.92 | 49.53 | 49.88 | 1,200,375 | +0.21(+0.42%) |
May 24, 2007 | 50.09 | 50.32 | 49.59 | 49.67 | 2,086,637 | -0.45(-0.90%) |
May 23, 2007 | 50.28 | 50.40 | 50.08 | 50.12 | 2,302,231 | -0.07(-0.13%) |
May 22, 2007 | 50.55 | 50.61 | 49.75 | 50.19 | 2,896,226 | -0.32(-0.63%) |
May 21, 2007 | 50.57 | 50.73 | 50.28 | 50.50 | 1,753,567 | -0.19(-0.37%) |
May 18, 2007 | 50.79 | 50.84 | 50.51 | 50.69 | 1,577,953 | +0.18(+0.35%) |
May 17, 2007 | 50.62 | 50.72 | 50.31 | 50.52 | 1,499,257 | -0.12(-0.24%) |
May 16, 2007 | 50.67 | 50.83 | 50.24 | 50.64 | 1,585,702 | +0.24(+0.48%) |
May 15, 2007 | 50.32 | 50.90 | 50.27 | 50.40 | 1,849,321 | +0.25(+0.50%) |
May 14, 2007 | 50.58 | 50.58 | 50.06 | 50.15 | 1,689,288 | -0.43(-0.86%) |
May 11, 2007 | 50.25 | 50.65 | 50.18 | 50.58 | 1,403,060 | +0.40(+0.80%) |
May 10, 2007 | 50.85 | 50.86 | 50.17 | 50.18 | 1,699,779 | -0.76(-1.49%) |
May 09, 2007 | 50.90 | 51.09 | 50.63 | 50.94 | 1,410,267 | +0.02(+0.04%) |
May 08, 2007 | 50.94 | 51.03 | 50.72 | 50.92 | 2,418,672 | -0.03(-0.05%) |
May 07, 2007 | 50.79 | 51.07 | 50.76 | 50.94 | 956,652 | +0.27(+0.53%) |
May 04, 2007 | 50.74 | 50.92 | 50.48 | 50.67 | 1,883,012 | -0.07(-0.13%) |
May 03, 2007 | 50.48 | 50.74 | 50.28 | 50.74 | 2,078,066 | +0.38(+0.75%) |
May 02, 2007 | 50.40 | 50.57 | 50.24 | 50.36 | 1,722,240 | +0.02(+0.04%) |
May 01, 2007 | 50.23 | 50.59 | 49.86 | 50.34 | 4,393,310 | +0.20(+0.39%) |
Apr 30, 2007 | 50.49 | 50.67 | 50.11 | 50.15 | 2,456,205 | -0.33(-0.66%) |
Apr 27, 2007 | 50.39 | 50.64 | 50.25 | 50.48 | 1,450,789 | -0.12(-0.23%) |
Apr 26, 2007 | 50.65 | 50.85 | 50.44 | 50.59 | 3,059,839 | -0.05(-0.11%) |
Apr 25, 2007 | 50.82 | 50.89 | 50.50 | 50.65 | 2,131,575 | +0.19(+0.38%) |
Apr 24, 2007 | 50.84 | 50.86 | 50.00 | 50.46 | 2,413,944 | -0.15(-0.29%) |
Apr 23, 2007 | 51.33 | 51.36 | 50.52 | 50.61 | 2,471,999 | -0.72(-1.41%) |
Apr 20, 2007 | 51.50 | 51.53 | 50.89 | 51.33 | 3,570,675 | +0.16(+0.30%) |
Apr 19, 2007 | 50.99 | 51.43 | 50.52 | 51.17 | 3,621,796 | +0.19(+0.37%) |
Apr 18, 2007 | 50.72 | 51.34 | 50.37 | 50.99 | 5,041,709 | +0.99(+1.99%) |
Apr 17, 2007 | 49.94 | 50.14 | 49.65 | 49.99 | 2,701,944 | +0.17(+0.34%) |
Apr 16, 2007 | 49.55 | 50.24 | 49.53 | 49.82 | 3,464,230 | +0.49(+1.00%) |
Apr 13, 2007 | 47.58 | 49.50 | 47.58 | 49.33 | 4,288,977 | +1.21(+2.52%) |
Apr 12, 2007 | 48.72 | 48.72 | 47.89 | 48.12 | 3,165,757 | -0.63(-1.29%) |
Apr 11, 2007 | 49.13 | 49.13 | 48.57 | 48.75 | 2,359,565 | -0.58(-1.17%) |
Apr 10, 2007 | 49.14 | 49.45 | 49.02 | 49.32 | 4,134,706 | +0.18(+0.37%) |
Apr 09, 2007 | 49.25 | 49.57 | 48.90 | 49.14 | 2,834,345 | -0.11(-0.22%) |
Apr 05, 2007 | 48.86 | 49.33 | 48.80 | 49.25 | 2,456,353 | +0.44(+0.90%) |
Apr 04, 2007 | 48.77 | 49.12 | 48.52 | 48.81 | 4,260,014 | +0.18(+0.36%) |
Apr 03, 2007 | 48.08 | 49.08 | 48.08 | 48.63 | 4,557,176 | +0.72(+1.51%) |