Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.16 | 46.63 | 44.95 | 45.25 | 2,655,266 | -0.77(-1.66%) |
Jun 28, 2007 | 46.87 | 47.35 | 46.02 | 46.02 | 1,903,385 | -0.88(-1.87%) |
Jun 27, 2007 | 45.68 | 47.09 | 43.76 | 46.89 | 2,727,222 | +1.21(+2.66%) |
Jun 26, 2007 | 45.86 | 46.05 | 45.30 | 45.68 | 1,772,327 | -0.04(-0.08%) |
Jun 25, 2007 | 46.20 | 46.86 | 45.42 | 45.72 | 3,091,388 | -0.85(-1.82%) |
Jun 22, 2007 | 46.59 | 46.92 | 46.03 | 46.56 | 2,307,667 | -0.25(-0.54%) |
Jun 21, 2007 | 47.07 | 47.12 | 45.79 | 46.82 | 2,670,163 | -0.51(-1.07%) |
Jun 20, 2007 | 48.71 | 48.71 | 47.32 | 47.32 | 2,041,063 | -1.38(-2.84%) |
Jun 19, 2007 | 48.69 | 48.81 | 48.03 | 48.71 | 1,595,774 | +0.02(+0.05%) |
Jun 18, 2007 | 48.69 | 49.07 | 48.59 | 48.69 | 1,979,948 | -0.24(-0.48%) |
Jun 15, 2007 | 48.69 | 49.25 | 48.66 | 48.92 | 1,947,863 | +0.72(+1.49%) |
Jun 14, 2007 | 48.67 | 48.94 | 48.06 | 48.20 | 1,312,099 | -0.47(-0.96%) |
Jun 13, 2007 | 47.79 | 48.96 | 47.61 | 48.67 | 2,264,980 | +0.77(+1.60%) |
Jun 12, 2007 | 48.24 | 48.74 | 47.81 | 47.90 | 1,682,013 | -0.70(-1.44%) |
Jun 11, 2007 | 49.23 | 49.48 | 48.59 | 48.60 | 1,487,295 | -1.02(-2.07%) |
Jun 08, 2007 | 49.47 | 49.88 | 48.97 | 49.63 | 1,520,569 | +0.23(+0.46%) |
Jun 07, 2007 | 51.28 | 51.28 | 48.27 | 49.40 | 2,386,361 | -1.88(-3.66%) |
Jun 06, 2007 | 51.42 | 51.71 | 50.59 | 51.28 | 2,877,822 | -0.68(-1.32%) |
Jun 05, 2007 | 52.87 | 53.42 | 51.87 | 51.96 | 2,618,088 | -0.87(-1.64%) |
Jun 04, 2007 | 52.71 | 53.40 | 52.47 | 52.83 | 1,206,337 | +0.25(+0.48%) |
Jun 01, 2007 | 52.73 | 53.06 | 51.90 | 52.57 | 1,333,474 | -0.15(-0.28%) |
May 31, 2007 | 52.86 | 54.28 | 52.48 | 52.72 | 2,622,113 | +0.06(+0.11%) |
May 30, 2007 | 51.00 | 52.72 | 49.83 | 52.66 | 3,350,642 | +2.54(+5.08%) |
May 29, 2007 | 49.52 | 50.45 | 49.00 | 50.12 | 1,791,791 | +1.48(+3.04%) |
May 25, 2007 | 49.36 | 49.36 | 48.23 | 48.64 | 2,092,671 | +0.28(+0.58%) |
May 24, 2007 | 49.95 | 49.95 | 47.90 | 48.36 | 2,399,603 | -1.30(-2.62%) |
May 23, 2007 | 49.97 | 50.67 | 49.57 | 49.66 | 2,106,425 | -0.44(-0.88%) |
May 22, 2007 | 49.99 | 50.29 | 49.41 | 50.10 | 3,272,865 | +0.26(+0.52%) |
May 21, 2007 | 48.83 | 50.52 | 48.83 | 49.84 | 2,645,929 | +0.84(+1.72%) |
May 18, 2007 | 49.32 | 49.39 | 48.46 | 49.00 | 2,187,675 | -0.33(-0.67%) |
May 17, 2007 | 50.50 | 50.51 | 48.86 | 49.33 | 2,544,791 | -1.44(-2.83%) |
May 16, 2007 | 51.93 | 51.95 | 50.59 | 50.76 | 1,577,945 | -0.91(-1.76%) |
May 15, 2007 | 52.51 | 52.97 | 51.64 | 51.67 | 2,102,517 | -0.72(-1.38%) |
May 14, 2007 | 51.84 | 52.67 | 51.84 | 52.40 | 1,922,568 | +0.57(+1.10%) |
May 11, 2007 | 52.36 | 52.36 | 51.60 | 51.83 | 2,193,031 | +0.05(+0.09%) |
May 10, 2007 | 52.76 | 52.86 | 51.75 | 51.78 | 1,640,252 | -1.13(-2.14%) |
May 09, 2007 | 52.87 | 53.13 | 52.28 | 52.91 | 2,046,665 | -0.14(-0.27%) |
May 08, 2007 | 52.96 | 53.40 | 52.94 | 53.05 | 1,243,515 | -0.18(-0.33%) |
May 07, 2007 | 52.95 | 53.40 | 52.95 | 53.23 | 1,465,543 | +0.28(+0.52%) |
May 04, 2007 | 53.96 | 53.98 | 52.60 | 52.95 | 2,011,694 | -1.05(-1.95%) |
May 03, 2007 | 54.28 | 54.52 | 53.66 | 54.00 | 1,158,633 | +0.02(+0.03%) |
May 02, 2007 | 54.01 | 54.19 | 53.44 | 53.99 | 1,703,634 | +0.04(+0.07%) |
May 01, 2007 | 55.11 | 55.16 | 53.48 | 53.95 | 1,873,087 | -1.02(-1.85%) |
Apr 30, 2007 | 55.15 | 56.25 | 54.97 | 54.97 | 1,286,650 | -1.17(-2.09%) |
Apr 27, 2007 | 56.28 | 56.42 | 56.02 | 56.14 | 836,966 | -0.31(-0.54%) |
Apr 26, 2007 | 56.58 | 56.90 | 56.20 | 56.45 | 653,248 | -0.25(-0.44%) |
Apr 25, 2007 | 56.97 | 58.53 | 56.20 | 56.70 | 906,289 | +0.12(+0.22%) |
Apr 24, 2007 | 57.42 | 57.45 | 56.31 | 56.57 | 766,650 | -0.62(-1.09%) |
Apr 23, 2007 | 56.37 | 57.48 | 56.35 | 57.20 | 895,840 | +0.82(+1.45%) |
Apr 20, 2007 | 56.90 | 56.97 | 56.21 | 56.38 | 1,236,215 | +0.05(+0.09%) |
Apr 19, 2007 | 56.55 | 56.64 | 56.00 | 56.33 | 1,247,223 | -0.33(-0.58%) |
Apr 18, 2007 | 55.74 | 57.01 | 55.73 | 56.66 | 1,830,892 | -0.09(-0.16%) |
Apr 17, 2007 | 55.08 | 56.89 | 54.99 | 56.74 | 3,098,348 | +1.67(+3.03%) |
Apr 16, 2007 | 55.72 | 55.95 | 54.94 | 55.08 | 1,583,996 | -0.28(-0.50%) |
Apr 13, 2007 | 54.90 | 55.45 | 54.69 | 55.35 | 1,266,094 | +0.34(+0.61%) |
Apr 12, 2007 | 55.37 | 55.44 | 54.66 | 55.02 | 1,411,372 | -0.57(-1.03%) |
Apr 11, 2007 | 55.91 | 56.87 | 55.45 | 55.59 | 1,239,354 | -1.31(-2.31%) |
Apr 10, 2007 | 56.84 | 57.13 | 56.54 | 56.90 | 1,001,314 | +0.25(+0.45%) |
Apr 09, 2007 | 56.84 | 56.90 | 56.45 | 56.65 | 961,713 | -0.27(-0.48%) |
Apr 05, 2007 | 57.26 | 57.47 | 56.81 | 56.92 | 946,769 | -0.42(-0.73%) |
Apr 04, 2007 | 57.47 | 57.52 | 56.76 | 57.34 | 1,853,814 | -0.13(-0.23%) |
Apr 03, 2007 | 56.90 | 57.48 | 56.73 | 57.47 | 1,890,605 | +0.87(+1.54%) |