Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.39 | 46.86 | 45.96 | 46.44 | 102,800 | +0.30(+0.65%) |
Jun 28, 2007 | 46.22 | 46.73 | 46.00 | 46.14 | 146,000 | +0.40(+0.87%) |
Jun 27, 2007 | 45.30 | 45.75 | 43.84 | 45.74 | 197,100 | +0.36(+0.79%) |
Jun 26, 2007 | 45.65 | 46.31 | 45.27 | 45.38 | 89,700 | -0.32(-0.70%) |
Jun 25, 2007 | 46.04 | 46.67 | 45.59 | 45.70 | 173,300 | -0.93(-1.99%) |
Jun 22, 2007 | 46.76 | 47.10 | 46.23 | 46.63 | 126,400 | -0.13(-0.28%) |
Jun 21, 2007 | 46.99 | 47.05 | 46.12 | 46.76 | 175,600 | +0.00(+0.00%) |
Jun 20, 2007 | 47.70 | 47.70 | 46.50 | 46.76 | 185,700 | -1.04(-2.18%) |
Jun 19, 2007 | 47.45 | 48.37 | 47.20 | 47.80 | 153,000 | +0.21(+0.44%) |
Jun 18, 2007 | 47.20 | 47.67 | 46.72 | 47.59 | 137,800 | +0.39(+0.83%) |
Jun 15, 2007 | 47.74 | 48.18 | 46.92 | 47.20 | 348,600 | -0.38(-0.80%) |
Jun 14, 2007 | 46.53 | 47.83 | 46.53 | 47.58 | 157,200 | +1.05(+2.26%) |
Jun 13, 2007 | 46.35 | 46.60 | 46.00 | 46.53 | 126,500 | +0.38(+0.82%) |
Jun 12, 2007 | 46.15 | 46.69 | 45.91 | 46.15 | 200,700 | -0.51(-1.09%) |
Jun 11, 2007 | 46.68 | 47.09 | 46.20 | 46.66 | 148,400 | +0.18(+0.39%) |
Jun 08, 2007 | 45.65 | 46.81 | 45.18 | 46.48 | 207,500 | +0.69(+1.51%) |
Jun 07, 2007 | 46.50 | 47.32 | 45.69 | 45.79 | 242,100 | -1.14(-2.43%) |
Jun 06, 2007 | 46.86 | 47.10 | 46.41 | 46.93 | 183,200 | -0.13(-0.28%) |
Jun 05, 2007 | 47.10 | 47.52 | 46.75 | 47.06 | 202,600 | -0.22(-0.47%) |
Jun 04, 2007 | 46.80 | 47.35 | 46.40 | 47.28 | 232,800 | -0.26(-0.55%) |
Jun 01, 2007 | 46.70 | 47.66 | 46.65 | 47.54 | 149,600 | +0.98(+2.10%) |
May 31, 2007 | 47.00 | 47.49 | 46.42 | 46.56 | 230,700 | -0.56(-1.19%) |
May 30, 2007 | 46.10 | 47.12 | 45.81 | 47.12 | 189,200 | +0.55(+1.18%) |
May 29, 2007 | 46.40 | 47.32 | 46.25 | 46.57 | 124,000 | +0.10(+0.22%) |
May 25, 2007 | 46.50 | 47.33 | 46.17 | 46.47 | 226,400 | +0.60(+1.31%) |
May 24, 2007 | 46.80 | 47.36 | 45.56 | 45.87 | 281,100 | -0.96(-2.05%) |
May 23, 2007 | 48.80 | 49.65 | 46.83 | 46.83 | 686,900 | -1.30(-2.70%) |
May 22, 2007 | 46.52 | 50.35 | 46.52 | 48.13 | 756,100 | +1.61(+3.46%) |
May 21, 2007 | 46.30 | 47.00 | 45.95 | 46.52 | 233,800 | +0.66(+1.44%) |
May 18, 2007 | 44.50 | 46.47 | 44.60 | 45.86 | 351,600 | +1.56(+3.52%) |
May 17, 2007 | 42.74 | 44.32 | 42.51 | 44.30 | 187,200 | +1.99(+4.70%) |
May 16, 2007 | 42.51 | 43.24 | 42.24 | 42.31 | 219,500 | -0.49(-1.14%) |
May 15, 2007 | 41.05 | 42.95 | 41.05 | 42.80 | 306,400 | +1.98(+4.85%) |
May 14, 2007 | 40.40 | 41.17 | 40.40 | 40.82 | 208,100 | +0.42(+1.04%) |
May 11, 2007 | 39.85 | 40.45 | 39.76 | 40.40 | 249,600 | +0.66(+1.66%) |
May 10, 2007 | 39.90 | 40.20 | 39.53 | 39.74 | 190,300 | +0.07(+0.18%) |
May 09, 2007 | 39.63 | 39.94 | 39.25 | 39.67 | 167,500 | -0.16(-0.40%) |
May 08, 2007 | 39.93 | 40.20 | 39.68 | 39.83 | 139,900 | -0.13(-0.33%) |
May 07, 2007 | 39.35 | 40.11 | 39.21 | 39.96 | 236,900 | +0.68(+1.73%) |
May 04, 2007 | 38.94 | 39.51 | 38.94 | 39.28 | 147,500 | +0.58(+1.50%) |
May 03, 2007 | 38.19 | 38.91 | 38.19 | 38.70 | 154,500 | +0.49(+1.28%) |
May 02, 2007 | 38.23 | 38.42 | 37.75 | 38.21 | 122,700 | +0.28(+0.74%) |
May 01, 2007 | 38.02 | 38.48 | 37.81 | 37.93 | 140,500 | -0.10(-0.26%) |
Apr 30, 2007 | 38.89 | 39.37 | 37.93 | 38.03 | 157,500 | -0.85(-2.19%) |
Apr 27, 2007 | 38.35 | 38.94 | 38.10 | 38.88 | 156,600 | +0.53(+1.38%) |
Apr 26, 2007 | 38.55 | 38.97 | 38.35 | 38.35 | 157,400 | -0.78(-1.99%) |
Apr 25, 2007 | 38.49 | 39.14 | 38.40 | 39.13 | 153,000 | +0.81(+2.11%) |
Apr 24, 2007 | 38.20 | 38.58 | 38.05 | 38.32 | 163,900 | +0.04(+0.10%) |
Apr 23, 2007 | 38.47 | 38.55 | 37.91 | 38.28 | 241,300 | -0.34(-0.88%) |
Apr 20, 2007 | 38.89 | 39.14 | 38.55 | 38.62 | 100,100 | +0.06(+0.16%) |
Apr 19, 2007 | 39.26 | 39.26 | 38.33 | 38.56 | 127,300 | -0.85(-2.16%) |
Apr 18, 2007 | 38.98 | 39.69 | 38.96 | 39.41 | 100,500 | +0.26(+0.66%) |
Apr 17, 2007 | 39.01 | 39.35 | 38.89 | 39.15 | 123,600 | +0.13(+0.33%) |
Apr 16, 2007 | 39.62 | 39.63 | 38.83 | 39.02 | 115,900 | -0.33(-0.84%) |
Apr 13, 2007 | 38.68 | 39.47 | 38.42 | 39.35 | 227,600 | +0.41(+1.05%) |
Apr 12, 2007 | 38.03 | 39.00 | 37.97 | 38.94 | 122,400 | +0.84(+2.20%) |
Apr 11, 2007 | 37.86 | 38.34 | 37.75 | 38.10 | 99,600 | +0.25(+0.66%) |
Apr 10, 2007 | 38.10 | 38.35 | 37.71 | 37.85 | 117,100 | -0.41(-1.07%) |
Apr 09, 2007 | 37.60 | 38.36 | 37.59 | 38.26 | 147,100 | +0.52(+1.38%) |
Apr 05, 2007 | 37.82 | 37.91 | 37.65 | 37.74 | 86,900 | +0.23(+0.61%) |
Apr 04, 2007 | 37.35 | 37.55 | 37.17 | 37.51 | 123,400 | +0.13(+0.35%) |
Apr 03, 2007 | 37.88 | 37.88 | 37.01 | 37.38 | 144,400 | -0.54(-1.42%) |