Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.93 | 43.38 | 42.62 | 42.84 | 29,363,576 | +0.15(+0.35%) |
Jun 28, 2007 | 42.85 | 43.27 | 42.54 | 42.69 | 27,787,264 | +0.00(+0.00%) |
Jun 27, 2007 | 41.86 | 42.87 | 41.58 | 42.69 | 38,165,812 | +0.65(+1.55%) |
Jun 26, 2007 | 43.10 | 43.10 | 41.99 | 42.04 | 41,584,692 | -0.93(-2.15%) |
Jun 25, 2007 | 43.16 | 43.56 | 42.76 | 42.97 | 40,139,792 | -0.35(-0.80%) |
Jun 22, 2007 | 43.72 | 43.80 | 42.85 | 43.31 | 31,974,218 | -0.43(-0.99%) |
Jun 21, 2007 | 43.10 | 43.79 | 43.02 | 43.75 | 36,806,444 | +0.86(+2.00%) |
Jun 20, 2007 | 44.16 | 44.30 | 42.72 | 42.89 | 47,707,016 | -1.29(-2.91%) |
Jun 19, 2007 | 44.08 | 44.37 | 43.85 | 44.18 | 18,412,496 | +0.05(+0.11%) |
Jun 18, 2007 | 44.13 | 44.35 | 44.02 | 44.13 | 18,741,162 | +0.05(+0.11%) |
Jun 15, 2007 | 43.79 | 44.21 | 43.73 | 44.08 | 26,127,996 | +0.54(+1.24%) |
Jun 14, 2007 | 42.93 | 43.74 | 42.92 | 43.54 | 31,014,496 | +0.72(+1.68%) |
Jun 13, 2007 | 42.19 | 42.90 | 42.10 | 42.82 | 40,653,676 | +0.84(+2.00%) |
Jun 12, 2007 | 42.45 | 42.66 | 41.98 | 41.98 | 33,103,074 | -0.51(-1.20%) |
Jun 11, 2007 | 42.27 | 42.84 | 42.07 | 42.49 | 22,215,170 | +0.31(+0.74%) |
Jun 08, 2007 | 41.94 | 42.27 | 41.48 | 42.18 | 33,799,740 | +0.17(+0.41%) |
Jun 07, 2007 | 42.66 | 43.00 | 41.86 | 42.00 | 32,456,662 | -0.76(-1.77%) |
Jun 06, 2007 | 43.15 | 43.17 | 42.54 | 42.76 | 30,572,420 | -0.55(-1.28%) |
Jun 05, 2007 | 43.30 | 43.44 | 42.98 | 43.31 | 24,679,546 | -0.16(-0.36%) |
Jun 04, 2007 | 42.66 | 43.51 | 42.63 | 43.47 | 28,450,966 | +0.67(+1.57%) |
Jun 01, 2007 | 42.72 | 42.96 | 42.61 | 42.80 | 19,188,274 | +0.39(+0.91%) |
May 31, 2007 | 42.76 | 42.89 | 42.25 | 42.41 | 26,890,062 | -0.22(-0.52%) |
May 30, 2007 | 41.65 | 42.69 | 41.49 | 42.64 | 31,033,202 | +0.88(+2.10%) |
May 29, 2007 | 41.82 | 42.08 | 41.47 | 41.76 | 33,109,402 | -0.28(-0.66%) |
May 25, 2007 | 41.79 | 42.13 | 41.74 | 42.04 | 20,967,566 | +0.65(+1.56%) |
May 24, 2007 | 42.33 | 42.64 | 41.35 | 41.40 | 45,384,128 | -0.77(-1.83%) |
May 23, 2007 | 42.32 | 42.72 | 42.17 | 42.17 | 40,045,988 | +0.09(+0.21%) |
May 22, 2007 | 42.41 | 42.76 | 42.08 | 42.08 | 40,429,104 | -0.40(-0.94%) |
May 21, 2007 | 42.29 | 42.86 | 42.18 | 42.48 | 73,043,864 | +0.35(+0.84%) |
May 18, 2007 | 41.54 | 42.13 | 41.57 | 42.12 | 34,190,556 | +0.67(+1.62%) |
May 17, 2007 | 40.80 | 41.66 | 40.59 | 41.45 | 30,253,074 | +0.65(+1.60%) |
May 16, 2007 | 40.64 | 40.83 | 40.17 | 40.80 | 28,101,592 | +0.16(+0.38%) |
May 15, 2007 | 40.58 | 40.99 | 40.46 | 40.64 | 25,859,706 | +0.14(+0.34%) |
May 14, 2007 | 40.64 | 40.76 | 40.36 | 40.51 | 26,610,110 | +0.01(+0.03%) |
May 11, 2007 | 39.86 | 40.52 | 39.61 | 40.50 | 34,338,612 | +0.91(+2.29%) |
May 10, 2007 | 40.30 | 40.45 | 39.53 | 39.59 | 33,489,910 | -0.65(-1.62%) |
May 09, 2007 | 40.02 | 40.41 | 39.77 | 40.24 | 35,615,688 | -0.02(-0.05%) |
May 08, 2007 | 40.14 | 40.35 | 39.74 | 40.26 | 24,776,774 | +0.01(+0.02%) |
May 07, 2007 | 39.94 | 40.33 | 39.96 | 40.25 | 18,153,674 | +0.11(+0.26%) |
May 04, 2007 | 40.27 | 40.82 | 40.07 | 40.15 | 32,921,816 | -0.03(-0.08%) |
May 03, 2007 | 39.66 | 40.38 | 39.66 | 40.18 | 27,557,086 | +0.32(+0.81%) |
May 02, 2007 | 39.66 | 40.00 | 39.55 | 39.86 | 26,831,286 | +0.33(+0.83%) |
May 01, 2007 | 39.40 | 39.66 | 39.11 | 39.53 | 43,044,020 | +0.17(+0.44%) |
Apr 30, 2007 | 39.83 | 40.21 | 39.35 | 39.35 | 28,278,604 | -0.47(-1.18%) |
Apr 27, 2007 | 39.74 | 40.11 | 39.55 | 39.82 | 22,745,940 | -0.01(-0.02%) |
Apr 26, 2007 | 39.81 | 40.03 | 39.52 | 39.83 | 30,820,440 | -0.01(-0.03%) |
Apr 25, 2007 | 39.27 | 40.10 | 39.25 | 39.84 | 46,658,508 | +0.73(+1.87%) |
Apr 24, 2007 | 39.19 | 39.28 | 38.91 | 39.11 | 34,428,900 | -0.12(-0.30%) |
Apr 23, 2007 | 39.20 | 39.61 | 39.12 | 39.23 | 32,233,220 | +0.04(+0.11%) |
Apr 20, 2007 | 38.84 | 39.35 | 38.84 | 39.18 | 29,314,744 | +0.71(+1.84%) |
Apr 19, 2007 | 38.73 | 38.79 | 38.40 | 38.48 | 25,960,206 | -0.55(-1.40%) |
Apr 18, 2007 | 38.98 | 39.05 | 38.76 | 39.02 | 25,074,378 | -0.14(-0.35%) |
Apr 17, 2007 | 39.48 | 39.58 | 38.96 | 39.16 | 23,382,152 | -0.22(-0.57%) |
Apr 16, 2007 | 39.24 | 39.45 | 38.86 | 39.38 | 22,814,932 | +0.23(+0.59%) |
Apr 13, 2007 | 39.20 | 39.23 | 38.94 | 39.15 | 21,568,920 | +0.02(+0.05%) |
Apr 12, 2007 | 38.59 | 39.15 | 38.49 | 39.14 | 27,111,396 | +0.59(+1.53%) |
Apr 11, 2007 | 38.79 | 38.98 | 38.44 | 38.55 | 40,012,236 | -0.24(-0.61%) |
Apr 10, 2007 | 38.28 | 38.88 | 38.23 | 38.78 | 27,678,694 | +0.58(+1.51%) |
Apr 09, 2007 | 38.28 | 38.69 | 38.14 | 38.20 | 31,592,064 | -0.14(-0.37%) |
Apr 05, 2007 | 38.20 | 38.39 | 38.04 | 38.35 | 19,623,014 | +0.25(+0.65%) |
Apr 04, 2007 | 37.79 | 38.18 | 37.64 | 38.10 | 25,462,784 | +0.06(+0.16%) |
Apr 03, 2007 | 37.65 | 38.07 | 37.53 | 38.04 | 26,020,686 | +0.24(+0.62%) |