Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.48 | 47.74 | 46.87 | 47.03 | 35,176 | +0.07(+0.15%) |
Jun 28, 2007 | 48.04 | 48.07 | 46.77 | 46.96 | 46,779 | -0.68(-1.44%) |
Jun 27, 2007 | 46.29 | 47.66 | 46.17 | 47.64 | 77,070 | +0.73(+1.55%) |
Jun 26, 2007 | 47.49 | 47.57 | 46.78 | 46.91 | 70,108 | -0.75(-1.58%) |
Jun 25, 2007 | 48.30 | 48.38 | 47.44 | 47.67 | 132,522 | -0.83(-1.71%) |
Jun 22, 2007 | 48.30 | 48.56 | 47.69 | 48.49 | 86,109 | +0.32(+0.66%) |
Jun 21, 2007 | 47.37 | 48.25 | 47.13 | 48.17 | 87,330 | +1.16(+2.47%) |
Jun 20, 2007 | 48.22 | 48.42 | 47.01 | 47.01 | 109,071 | -1.21(-2.51%) |
Jun 19, 2007 | 47.98 | 48.59 | 47.64 | 48.22 | 101,987 | +0.20(+0.43%) |
Jun 18, 2007 | 47.83 | 48.12 | 47.49 | 48.02 | 84,643 | +0.21(+0.45%) |
Jun 15, 2007 | 47.89 | 47.99 | 47.57 | 47.81 | 293,870 | +0.48(+1.02%) |
Jun 14, 2007 | 46.70 | 47.51 | 46.70 | 47.32 | 91,116 | +1.06(+2.28%) |
Jun 13, 2007 | 45.07 | 46.42 | 45.07 | 46.27 | 38,962 | +1.28(+2.85%) |
Jun 12, 2007 | 45.62 | 45.62 | 44.95 | 44.98 | 28,092 | -0.70(-1.52%) |
Jun 11, 2007 | 45.13 | 46.00 | 44.97 | 45.68 | 70,108 | +0.73(+1.62%) |
Jun 08, 2007 | 44.62 | 45.05 | 44.38 | 44.95 | 174,538 | +0.05(+0.12%) |
Jun 07, 2007 | 46.01 | 46.59 | 44.83 | 44.90 | 218,875 | -0.94(-2.05%) |
Jun 06, 2007 | 46.32 | 46.36 | 45.66 | 45.84 | 67,299 | -0.53(-1.15%) |
Jun 05, 2007 | 46.26 | 46.62 | 46.05 | 46.37 | 112,857 | -0.18(-0.39%) |
Jun 04, 2007 | 45.03 | 46.74 | 45.03 | 46.55 | 115,911 | +1.07(+2.36%) |
Jun 01, 2007 | 45.84 | 45.89 | 45.45 | 45.48 | 26,993 | +0.08(+0.18%) |
May 31, 2007 | 45.65 | 46.16 | 45.25 | 45.40 | 38,596 | -0.33(-0.71%) |
May 30, 2007 | 44.56 | 45.72 | 44.56 | 45.72 | 30,046 | +0.82(+1.82%) |
May 29, 2007 | 44.95 | 45.19 | 44.48 | 44.91 | 94,781 | -0.20(-0.45%) |
May 25, 2007 | 45.10 | 45.40 | 44.72 | 45.11 | 119,942 | +0.71(+1.60%) |
May 24, 2007 | 45.60 | 46.05 | 44.29 | 44.40 | 129,224 | -1.22(-2.68%) |
May 23, 2007 | 45.58 | 46.25 | 45.54 | 45.62 | 69,375 | +0.40(+0.88%) |
May 22, 2007 | 45.85 | 46.14 | 45.21 | 45.23 | 96,984 | -0.62(-1.36%) |
May 21, 2007 | 45.72 | 46.38 | 45.32 | 45.85 | 186,508 | +0.39(+0.86%) |
May 18, 2007 | 45.30 | 45.47 | 44.94 | 45.46 | 74,261 | +0.51(+1.13%) |
May 17, 2007 | 44.05 | 45.07 | 43.68 | 44.95 | 50,199 | +1.09(+2.48%) |
May 16, 2007 | 43.59 | 43.89 | 43.15 | 43.86 | 16,611 | +0.27(+0.62%) |
May 15, 2007 | 43.37 | 44.14 | 43.20 | 43.59 | 40,794 | +0.12(+0.28%) |
May 14, 2007 | 43.31 | 43.80 | 43.25 | 43.47 | 27,970 | +0.04(+0.10%) |
May 11, 2007 | 42.45 | 43.48 | 42.45 | 43.42 | 26,748 | +1.14(+2.68%) |
May 10, 2007 | 43.31 | 43.31 | 42.29 | 42.29 | 24,305 | -0.83(-1.92%) |
May 09, 2007 | 42.98 | 43.16 | 42.35 | 43.11 | 33,466 | +0.09(+0.21%) |
May 08, 2007 | 42.70 | 43.02 | 42.25 | 43.02 | 42,627 | -0.10(-0.23%) |
May 07, 2007 | 43.00 | 43.20 | 42.92 | 43.12 | 37,008 | -0.07(-0.17%) |
May 04, 2007 | 43.39 | 43.83 | 42.95 | 43.20 | 49,344 | -0.05(-0.11%) |
May 03, 2007 | 42.80 | 43.33 | 42.57 | 43.25 | 54,230 | +0.43(+0.99%) |
May 02, 2007 | 42.68 | 42.86 | 42.38 | 42.82 | 62,902 | +0.47(+1.12%) |
May 01, 2007 | 42.29 | 42.48 | 41.45 | 42.34 | 82,322 | +0.11(+0.25%) |
Apr 30, 2007 | 43.15 | 43.31 | 42.16 | 42.24 | 49,589 | -0.79(-1.83%) |
Apr 27, 2007 | 42.61 | 43.38 | 42.33 | 43.02 | 27,359 | +0.41(+0.96%) |
Apr 26, 2007 | 42.49 | 42.82 | 42.03 | 42.61 | 35,542 | +0.20(+0.48%) |
Apr 25, 2007 | 41.57 | 42.86 | 41.57 | 42.41 | 58,871 | +1.16(+2.82%) |
Apr 24, 2007 | 41.32 | 41.32 | 40.90 | 41.25 | 29,802 | -0.02(-0.04%) |
Apr 23, 2007 | 41.17 | 41.67 | 40.90 | 41.26 | 53,497 | +0.11(+0.26%) |
Apr 20, 2007 | 41.47 | 41.48 | 40.72 | 41.16 | 54,718 | +0.42(+1.03%) |
Apr 19, 2007 | 40.90 | 40.91 | 40.69 | 40.74 | 29,435 | -0.47(-1.15%) |
Apr 18, 2007 | 41.53 | 41.53 | 41.03 | 41.21 | 90,750 | -0.70(-1.66%) |
Apr 17, 2007 | 42.41 | 42.49 | 41.76 | 41.91 | 52,398 | -0.38(-0.89%) |
Apr 16, 2007 | 41.88 | 42.34 | 41.53 | 42.29 | 45,069 | +0.44(+1.06%) |
Apr 13, 2007 | 41.76 | 41.91 | 41.53 | 41.85 | 31,512 | +0.22(+0.53%) |
Apr 12, 2007 | 41.01 | 41.76 | 40.69 | 41.62 | 20,519 | +0.84(+2.07%) |
Apr 11, 2007 | 41.10 | 41.18 | 40.72 | 40.78 | 40,550 | -0.37(-0.90%) |
Apr 10, 2007 | 40.36 | 41.23 | 40.36 | 41.15 | 237,074 | +0.86(+2.13%) |
Apr 09, 2007 | 40.40 | 40.81 | 40.19 | 40.29 | 131,301 | -0.15(-0.36%) |
Apr 05, 2007 | 40.12 | 40.56 | 40.12 | 40.44 | 51,299 | +0.18(+0.45%) |
Apr 04, 2007 | 39.84 | 40.29 | 39.72 | 40.26 | 116,888 | +0.10(+0.24%) |
Apr 03, 2007 | 40.09 | 40.24 | 39.70 | 40.16 | 30,535 | +0.09(+0.22%) |