Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 49.15 | 49.66 | 48.97 | 49.25 | 2,249,856 | +0.09(+0.17%) |
Jun 28, 2007 | 49.17 | 49.59 | 48.87 | 49.17 | 2,973,557 | -0.14(-0.29%) |
Jun 27, 2007 | 48.33 | 49.40 | 48.04 | 49.31 | 2,622,417 | +0.66(+1.35%) |
Jun 26, 2007 | 48.85 | 49.21 | 48.25 | 48.65 | 1,926,648 | -0.18(-0.37%) |
Jun 25, 2007 | 49.32 | 50.02 | 48.70 | 48.84 | 1,807,633 | -0.02(-0.04%) |
Jun 22, 2007 | 49.26 | 49.64 | 48.70 | 48.85 | 3,635,304 | -0.69(-1.38%) |
Jun 21, 2007 | 50.03 | 50.04 | 49.19 | 49.54 | 2,743,384 | -0.49(-0.97%) |
Jun 20, 2007 | 50.91 | 51.14 | 49.99 | 50.03 | 1,396,158 | -0.83(-1.63%) |
Jun 19, 2007 | 51.00 | 51.19 | 50.59 | 50.85 | 2,178,557 | -0.12(-0.24%) |
Jun 18, 2007 | 50.85 | 51.22 | 50.18 | 50.98 | 1,617,406 | -0.29(-0.56%) |
Jun 15, 2007 | 50.70 | 51.46 | 50.48 | 51.26 | 2,462,178 | +0.70(+1.37%) |
Jun 14, 2007 | 50.57 | 50.99 | 50.23 | 50.57 | 1,775,439 | +0.00(+0.00%) |
Jun 13, 2007 | 49.14 | 50.66 | 48.59 | 50.57 | 3,187,769 | +1.58(+3.23%) |
Jun 12, 2007 | 49.90 | 49.90 | 48.98 | 48.99 | 3,120,355 | -0.82(-1.64%) |
Jun 11, 2007 | 50.09 | 50.53 | 49.71 | 49.81 | 1,745,985 | -0.57(-1.13%) |
Jun 08, 2007 | 50.35 | 50.56 | 50.24 | 50.38 | 2,637,939 | +0.04(+0.08%) |
Jun 07, 2007 | 50.70 | 50.90 | 50.31 | 50.34 | 2,744,329 | -0.33(-0.66%) |
Jun 06, 2007 | 50.47 | 51.17 | 50.39 | 50.67 | 2,020,083 | +0.04(+0.08%) |
Jun 05, 2007 | 50.38 | 50.70 | 49.90 | 50.64 | 3,142,931 | +0.15(+0.30%) |
Jun 04, 2007 | 51.25 | 51.33 | 50.33 | 50.48 | 3,240,377 | -0.97(-1.89%) |
Jun 01, 2007 | 52.00 | 52.62 | 51.24 | 51.45 | 2,223,657 | -0.54(-1.04%) |
May 31, 2007 | 51.55 | 52.23 | 51.43 | 52.00 | 2,285,978 | +0.47(+0.91%) |
May 30, 2007 | 51.48 | 51.65 | 51.24 | 51.53 | 2,374,327 | +0.05(+0.09%) |
May 29, 2007 | 51.05 | 52.28 | 51.05 | 51.48 | 1,692,558 | +0.06(+0.11%) |
May 25, 2007 | 50.95 | 51.44 | 50.85 | 51.43 | 1,130,073 | +0.15(+0.30%) |
May 24, 2007 | 51.16 | 51.42 | 50.95 | 51.27 | 2,302,674 | +0.38(+0.75%) |
May 23, 2007 | 51.43 | 51.43 | 50.81 | 50.89 | 1,269,089 | -0.24(-0.47%) |
May 22, 2007 | 51.25 | 51.43 | 51.04 | 51.13 | 1,449,291 | +0.11(+0.22%) |
May 21, 2007 | 51.14 | 51.23 | 50.73 | 51.02 | 1,731,442 | -0.06(-0.11%) |
May 18, 2007 | 50.86 | 51.24 | 50.67 | 51.07 | 1,919,508 | +0.25(+0.49%) |
May 17, 2007 | 51.14 | 51.28 | 50.78 | 50.83 | 2,248,596 | -0.50(-0.98%) |
May 16, 2007 | 51.18 | 51.35 | 50.74 | 51.33 | 2,406,105 | +0.43(+0.84%) |
May 15, 2007 | 51.14 | 51.42 | 50.69 | 50.90 | 4,941,998 | +0.07(+0.13%) |
May 14, 2007 | 51.90 | 51.75 | 50.67 | 50.84 | 4,604,703 | -0.24(-0.47%) |
May 11, 2007 | 49.63 | 51.17 | 49.34 | 51.07 | 6,006,023 | +1.50(+3.04%) |
May 10, 2007 | 49.81 | 50.06 | 49.28 | 49.57 | 2,305,404 | -0.30(-0.61%) |
May 09, 2007 | 49.86 | 50.21 | 49.64 | 49.87 | 2,557,839 | +0.02(+0.04%) |
May 08, 2007 | 50.04 | 50.04 | 49.58 | 49.85 | 2,419,546 | -0.19(-0.38%) |
May 07, 2007 | 50.04 | 50.40 | 49.96 | 50.04 | 2,261,281 | +0.01(+0.02%) |
May 04, 2007 | 50.48 | 50.66 | 49.85 | 50.04 | 1,905,122 | -0.34(-0.68%) |
May 03, 2007 | 50.66 | 51.09 | 50.17 | 50.38 | 2,161,756 | -0.05(-0.09%) |
May 02, 2007 | 50.05 | 50.45 | 49.74 | 50.43 | 2,914,649 | +0.58(+1.17%) |
May 01, 2007 | 49.62 | 50.21 | 49.41 | 49.84 | 4,227,853 | +0.27(+0.54%) |
Apr 30, 2007 | 50.19 | 51.04 | 49.53 | 49.58 | 3,357,120 | -1.19(-2.34%) |
Apr 27, 2007 | 50.48 | 51.33 | 50.47 | 50.77 | 3,128,336 | -0.28(-0.54%) |
Apr 26, 2007 | 48.85 | 51.26 | 48.85 | 51.04 | 7,591,129 | +3.12(+6.52%) |
Apr 25, 2007 | 48.19 | 48.57 | 47.42 | 47.92 | 3,160,992 | +0.42(+0.88%) |
Apr 24, 2007 | 47.25 | 47.81 | 47.11 | 47.50 | 3,534,813 | +0.17(+0.36%) |
Apr 23, 2007 | 46.94 | 47.35 | 46.67 | 47.33 | 2,600,576 | +0.45(+0.95%) |
Apr 20, 2007 | 46.66 | 47.09 | 46.37 | 46.88 | 1,920,243 | +0.52(+1.13%) |
Apr 19, 2007 | 46.90 | 46.90 | 46.32 | 46.36 | 1,967,007 | -0.55(-1.18%) |
Apr 18, 2007 | 45.71 | 47.04 | 45.70 | 46.91 | 2,062,927 | -0.25(-0.53%) |
Apr 17, 2007 | 47.14 | 47.32 | 46.80 | 47.16 | 2,117,857 | +0.05(+0.10%) |
Apr 16, 2007 | 46.86 | 47.19 | 46.70 | 47.11 | 1,755,942 | +0.48(+1.02%) |
Apr 13, 2007 | 47.05 | 47.05 | 46.08 | 46.64 | 1,473,232 | +0.33(+0.72%) |
Apr 12, 2007 | 46.17 | 46.39 | 45.90 | 46.30 | 2,738,823 | +0.25(+0.54%) |
Apr 11, 2007 | 45.94 | 46.19 | 45.76 | 46.05 | 3,554,575 | +0.11(+0.25%) |
Apr 10, 2007 | 46.30 | 46.66 | 45.90 | 45.94 | 2,457,937 | -0.20(-0.43%) |
Apr 09, 2007 | 46.28 | 46.57 | 46.00 | 46.14 | 4,037,162 | -0.17(-0.37%) |
Apr 05, 2007 | 45.05 | 46.70 | 44.93 | 46.31 | 6,343,832 | +1.12(+2.49%) |
Apr 04, 2007 | 44.52 | 45.28 | 44.47 | 45.19 | 3,008,419 | +0.70(+1.56%) |
Apr 03, 2007 | 44.28 | 44.76 | 44.17 | 44.49 | 3,781,682 | +0.40(+0.91%) |