Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 43.68 | 44.09 | 43.07 | 43.28 | 633,661 | -0.32(-0.74%) |
Jun 28, 2007 | 43.71 | 44.22 | 43.60 | 43.60 | 606,160 | -0.11(-0.25%) |
Jun 27, 2007 | 42.48 | 43.77 | 42.17 | 43.71 | 844,827 | +1.00(+2.35%) |
Jun 26, 2007 | 42.39 | 43.12 | 42.39 | 42.71 | 1,022,108 | -0.03(-0.07%) |
Jun 25, 2007 | 43.23 | 43.38 | 42.33 | 42.74 | 1,009,503 | -0.49(-1.13%) |
Jun 22, 2007 | 43.37 | 43.58 | 43.10 | 43.23 | 658,706 | -0.21(-0.49%) |
Jun 21, 2007 | 43.83 | 43.83 | 43.07 | 43.44 | 793,754 | -0.51(-1.17%) |
Jun 20, 2007 | 44.63 | 44.63 | 43.73 | 43.95 | 502,378 | -0.64(-1.43%) |
Jun 19, 2007 | 44.20 | 44.59 | 43.73 | 44.59 | 513,018 | +0.38(+0.87%) |
Jun 18, 2007 | 44.60 | 44.72 | 43.98 | 44.20 | 334,755 | -0.41(-0.92%) |
Jun 15, 2007 | 44.61 | 44.96 | 44.37 | 44.61 | 481,916 | +0.26(+0.58%) |
Jun 14, 2007 | 44.74 | 45.04 | 44.05 | 44.36 | 490,264 | -0.60(-1.35%) |
Jun 13, 2007 | 44.35 | 45.04 | 43.94 | 44.96 | 498,613 | +1.04(+2.38%) |
Jun 12, 2007 | 44.72 | 44.75 | 43.90 | 43.92 | 927,820 | -0.86(-1.92%) |
Jun 11, 2007 | 44.93 | 45.18 | 44.70 | 44.78 | 591,100 | -0.51(-1.12%) |
Jun 08, 2007 | 44.98 | 45.42 | 44.53 | 45.29 | 868,235 | +0.31(+0.68%) |
Jun 07, 2007 | 46.04 | 46.04 | 44.77 | 44.98 | 881,658 | -1.10(-2.39%) |
Jun 06, 2007 | 46.18 | 46.37 | 45.84 | 46.08 | 1,060,903 | +0.00(+0.00%) |
Jun 05, 2007 | 46.18 | 46.43 | 45.88 | 46.08 | 775,584 | -0.25(-0.54%) |
Jun 04, 2007 | 45.40 | 46.67 | 45.14 | 46.33 | 541,337 | +0.72(+1.58%) |
Jun 01, 2007 | 45.48 | 45.77 | 45.11 | 45.61 | 449,504 | +0.21(+0.46%) |
May 31, 2007 | 45.36 | 45.82 | 44.93 | 45.40 | 534,298 | +0.04(+0.09%) |
May 30, 2007 | 44.19 | 45.48 | 44.09 | 45.36 | 1,205,445 | +1.17(+2.64%) |
May 29, 2007 | 43.34 | 44.30 | 43.34 | 44.19 | 602,395 | +1.21(+2.81%) |
May 25, 2007 | 43.44 | 43.85 | 42.79 | 42.98 | 297,760 | -0.08(-0.18%) |
May 24, 2007 | 44.00 | 44.01 | 42.60 | 43.06 | 659,524 | -0.74(-1.69%) |
May 23, 2007 | 44.69 | 44.98 | 43.80 | 43.80 | 523,167 | -0.75(-1.69%) |
May 22, 2007 | 43.75 | 44.80 | 43.55 | 44.55 | 858,413 | +1.41(+3.27%) |
May 21, 2007 | 42.60 | 43.57 | 42.48 | 43.14 | 762,325 | +0.70(+1.64%) |
May 18, 2007 | 43.07 | 43.10 | 42.18 | 42.44 | 748,656 | -0.47(-1.10%) |
May 17, 2007 | 43.81 | 43.81 | 42.88 | 42.92 | 644,956 | -0.89(-2.04%) |
May 16, 2007 | 44.34 | 44.44 | 43.37 | 43.81 | 642,336 | -0.54(-1.23%) |
May 15, 2007 | 45.02 | 45.16 | 44.20 | 44.35 | 697,338 | -0.54(-1.21%) |
May 14, 2007 | 45.46 | 45.58 | 44.75 | 44.89 | 707,978 | -0.71(-1.57%) |
May 11, 2007 | 45.27 | 45.81 | 45.18 | 45.61 | 586,844 | +0.25(+0.55%) |
May 10, 2007 | 46.06 | 46.29 | 45.35 | 45.36 | 609,270 | -0.98(-2.12%) |
May 09, 2007 | 45.84 | 46.46 | 45.72 | 46.34 | 398,595 | +0.50(+1.09%) |
May 08, 2007 | 46.10 | 46.26 | 45.80 | 45.84 | 530,697 | -0.41(-0.88%) |
May 07, 2007 | 46.35 | 46.66 | 45.72 | 46.25 | 419,221 | +0.01(+0.03%) |
May 04, 2007 | 46.70 | 46.88 | 45.96 | 46.24 | 926,837 | -0.31(-0.66%) |
May 03, 2007 | 46.43 | 46.71 | 46.09 | 46.54 | 440,174 | +0.12(+0.26%) |
May 02, 2007 | 46.36 | 46.64 | 45.93 | 46.42 | 618,601 | +0.24(+0.53%) |
May 01, 2007 | 45.84 | 46.40 | 45.44 | 46.18 | 844,990 | -0.21(-0.45%) |
Apr 30, 2007 | 47.17 | 47.28 | 46.35 | 46.39 | 838,115 | -0.60(-1.29%) |
Apr 27, 2007 | 46.60 | 47.13 | 46.49 | 46.99 | 385,500 | +0.39(+0.84%) |
Apr 26, 2007 | 46.62 | 46.81 | 46.48 | 46.60 | 330,171 | +0.22(+0.47%) |
Apr 25, 2007 | 46.53 | 46.82 | 45.82 | 46.38 | 451,796 | +0.10(+0.21%) |
Apr 24, 2007 | 46.73 | 46.83 | 45.58 | 46.28 | 559,343 | -0.45(-0.95%) |
Apr 23, 2007 | 46.32 | 46.73 | 45.63 | 46.73 | 587,826 | +0.95(+2.07%) |
Apr 20, 2007 | 45.69 | 45.85 | 45.33 | 45.78 | 279,262 | +0.46(+1.02%) |
Apr 19, 2007 | 45.66 | 45.66 | 45.17 | 45.32 | 428,552 | -0.36(-0.79%) |
Apr 18, 2007 | 45.63 | 45.92 | 45.55 | 45.68 | 390,247 | -0.17(-0.37%) |
Apr 17, 2007 | 45.55 | 45.92 | 45.47 | 45.85 | 537,245 | +0.36(+0.79%) |
Apr 16, 2007 | 45.39 | 45.58 | 45.15 | 45.49 | 443,611 | +0.16(+0.36%) |
Apr 13, 2007 | 44.67 | 45.33 | 44.67 | 45.32 | 329,353 | +0.49(+1.10%) |
Apr 12, 2007 | 45.11 | 45.11 | 44.53 | 44.83 | 529,060 | -0.20(-0.43%) |
Apr 11, 2007 | 45.93 | 45.93 | 44.97 | 45.02 | 713,052 | -0.90(-1.97%) |
Apr 10, 2007 | 46.05 | 46.23 | 45.75 | 45.93 | 543,629 | +0.00(+0.00%) |
Apr 09, 2007 | 45.69 | 46.11 | 45.63 | 45.93 | 404,980 | +0.23(+0.51%) |
Apr 05, 2007 | 45.85 | 45.85 | 45.55 | 45.69 | 344,904 | -0.01(-0.01%) |
Apr 04, 2007 | 45.77 | 45.86 | 45.14 | 45.70 | 624,494 | -0.19(-0.41%) |
Apr 03, 2007 | 45.52 | 45.98 | 45.48 | 45.89 | 637,262 | +0.42(+0.93%) |