Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.57 | 42.99 | 42.12 | 42.43 | 13,839,624 | +0.14(+0.34%) |
Jun 28, 2007 | 42.83 | 43.09 | 42.09 | 42.29 | 17,041,594 | -0.30(-0.71%) |
Jun 27, 2007 | 42.19 | 42.71 | 41.30 | 42.59 | 30,904,686 | -0.30(-0.70%) |
Jun 26, 2007 | 43.60 | 43.83 | 42.74 | 42.89 | 19,176,390 | -0.74(-1.69%) |
Jun 25, 2007 | 43.49 | 44.03 | 43.23 | 43.63 | 13,516,055 | -0.29(-0.67%) |
Jun 22, 2007 | 43.95 | 44.30 | 43.66 | 43.92 | 17,826,606 | -0.07(-0.16%) |
Jun 21, 2007 | 43.35 | 44.13 | 43.40 | 43.99 | 14,862,545 | +0.95(+2.20%) |
Jun 20, 2007 | 44.20 | 44.21 | 42.93 | 43.04 | 20,036,174 | -1.05(-2.37%) |
Jun 19, 2007 | 44.26 | 44.35 | 43.87 | 44.08 | 11,218,496 | -0.32(-0.72%) |
Jun 18, 2007 | 44.35 | 44.75 | 44.25 | 44.41 | 12,659,300 | +0.46(+1.05%) |
Jun 15, 2007 | 44.06 | 44.33 | 43.84 | 43.95 | 14,698,220 | +0.27(+0.62%) |
Jun 14, 2007 | 43.17 | 43.87 | 43.13 | 43.68 | 21,275,402 | +0.79(+1.83%) |
Jun 13, 2007 | 42.12 | 43.09 | 41.98 | 42.89 | 20,165,686 | +1.00(+2.39%) |
Jun 12, 2007 | 42.14 | 42.49 | 41.89 | 41.89 | 13,769,017 | -0.52(-1.22%) |
Jun 11, 2007 | 42.24 | 42.63 | 42.01 | 42.41 | 10,950,168 | +0.22(+0.53%) |
Jun 08, 2007 | 41.65 | 42.18 | 41.28 | 42.18 | 18,601,250 | +0.22(+0.53%) |
Jun 07, 2007 | 42.82 | 43.36 | 41.87 | 41.96 | 24,028,706 | -0.70(-1.64%) |
Jun 06, 2007 | 43.46 | 43.59 | 42.26 | 42.66 | 21,436,936 | -1.01(-2.32%) |
Jun 05, 2007 | 43.76 | 44.08 | 43.37 | 43.67 | 17,489,104 | -0.15(-0.34%) |
Jun 04, 2007 | 43.60 | 44.16 | 43.61 | 43.82 | 14,925,343 | +0.23(+0.53%) |
Jun 01, 2007 | 43.17 | 43.80 | 43.09 | 43.59 | 14,738,953 | +0.72(+1.69%) |
May 31, 2007 | 43.11 | 43.58 | 42.61 | 42.87 | 23,733,332 | -0.33(-0.76%) |
May 30, 2007 | 42.09 | 43.33 | 41.95 | 43.19 | 25,439,612 | +0.90(+2.13%) |
May 29, 2007 | 42.60 | 42.84 | 42.04 | 42.29 | 19,726,412 | -0.64(-1.50%) |
May 25, 2007 | 42.42 | 43.02 | 42.48 | 42.94 | 16,646,459 | +0.91(+2.17%) |
May 24, 2007 | 42.86 | 43.46 | 41.91 | 42.02 | 27,018,794 | -0.78(-1.83%) |
May 23, 2007 | 43.80 | 43.94 | 42.80 | 42.80 | 43,127,656 | -0.71(-1.64%) |
May 22, 2007 | 43.76 | 44.37 | 43.46 | 43.52 | 29,108,058 | -0.02(-0.04%) |
May 21, 2007 | 42.94 | 43.99 | 42.74 | 43.53 | 39,261,480 | +1.04(+2.45%) |
May 18, 2007 | 42.17 | 42.63 | 42.03 | 42.49 | 21,415,086 | +0.52(+1.23%) |
May 17, 2007 | 41.47 | 42.34 | 41.09 | 41.98 | 23,426,042 | +0.60(+1.44%) |
May 16, 2007 | 41.91 | 42.08 | 40.50 | 41.38 | 27,947,312 | -0.42(-1.00%) |
May 15, 2007 | 42.09 | 42.42 | 41.79 | 41.80 | 20,068,306 | -0.54(-1.28%) |
May 14, 2007 | 42.50 | 43.05 | 42.17 | 42.34 | 21,595,746 | -0.07(-0.18%) |
May 11, 2007 | 42.21 | 42.72 | 41.98 | 42.41 | 23,066,370 | +0.71(+1.71%) |
May 10, 2007 | 42.77 | 43.01 | 41.62 | 41.70 | 22,269,620 | -0.88(-2.08%) |
May 09, 2007 | 42.18 | 42.73 | 41.85 | 42.59 | 20,542,546 | +0.27(+0.64%) |
May 08, 2007 | 41.71 | 42.40 | 41.26 | 42.32 | 18,159,162 | +0.68(+1.63%) |
May 07, 2007 | 41.94 | 42.37 | 41.56 | 41.64 | 16,545,105 | -0.50(-1.19%) |
May 04, 2007 | 42.45 | 42.90 | 41.87 | 42.14 | 21,223,978 | +0.02(+0.04%) |
May 03, 2007 | 41.34 | 42.44 | 41.24 | 42.12 | 29,453,430 | +0.24(+0.58%) |
May 02, 2007 | 41.02 | 41.92 | 40.94 | 41.88 | 27,386,744 | +1.01(+2.46%) |
May 01, 2007 | 40.41 | 41.00 | 40.21 | 40.87 | 27,732,154 | +0.53(+1.31%) |
Apr 30, 2007 | 41.03 | 41.76 | 40.35 | 40.35 | 30,693,040 | -0.56(-1.38%) |
Apr 27, 2007 | 40.99 | 41.34 | 40.65 | 40.91 | 21,102,726 | -0.30(-0.74%) |
Apr 26, 2007 | 41.02 | 41.99 | 40.44 | 41.21 | 39,822,788 | +0.82(+2.02%) |
Apr 25, 2007 | 39.58 | 40.69 | 39.27 | 40.40 | 35,679,000 | +1.03(+2.63%) |
Apr 24, 2007 | 39.29 | 39.58 | 39.00 | 39.36 | 26,366,852 | +0.16(+0.41%) |
Apr 23, 2007 | 38.39 | 39.29 | 38.21 | 39.20 | 36,135,408 | +1.33(+3.50%) |
Apr 20, 2007 | 37.47 | 37.95 | 37.16 | 37.87 | 27,362,308 | +0.65(+1.76%) |
Apr 19, 2007 | 37.13 | 37.37 | 36.93 | 37.22 | 20,864,006 | -0.10(-0.26%) |
Apr 18, 2007 | 37.20 | 37.42 | 36.72 | 37.32 | 36,484,500 | -0.20(-0.54%) |
Apr 17, 2007 | 38.60 | 38.73 | 37.20 | 37.52 | 28,075,084 | -0.92(-2.41%) |
Apr 16, 2007 | 39.14 | 39.14 | 38.09 | 38.44 | 30,533,314 | -0.85(-2.16%) |
Apr 13, 2007 | 39.57 | 39.57 | 39.12 | 39.29 | 15,535,562 | -0.15(-0.38%) |
Apr 12, 2007 | 38.78 | 39.49 | 38.68 | 39.44 | 20,390,312 | +0.74(+1.90%) |
Apr 11, 2007 | 38.71 | 39.06 | 38.58 | 38.71 | 22,976,570 | +0.05(+0.12%) |
Apr 10, 2007 | 38.58 | 38.78 | 38.36 | 38.66 | 19,734,916 | +0.09(+0.22%) |
Apr 09, 2007 | 38.07 | 38.80 | 37.87 | 38.58 | 21,715,024 | +0.65(+1.73%) |
Apr 05, 2007 | 37.92 | 38.18 | 37.77 | 37.92 | 15,120,173 | +0.05(+0.12%) |
Apr 04, 2007 | 37.01 | 37.92 | 36.83 | 37.87 | 27,233,928 | +0.76(+2.06%) |
Apr 03, 2007 | 37.01 | 37.48 | 36.50 | 37.11 | 21,885,006 | -0.19(-0.51%) |