Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.12 | 44.12 | 43.11 | 43.26 | 96,567 | -0.43(-0.98%) |
Jun 28, 2007 | 43.88 | 44.10 | 43.60 | 43.69 | 58,188 | -0.12(-0.27%) |
Jun 27, 2007 | 42.92 | 43.87 | 42.69 | 43.81 | 75,242 | +0.54(+1.25%) |
Jun 26, 2007 | 43.44 | 43.62 | 42.58 | 43.27 | 89,006 | -0.10(-0.23%) |
Jun 25, 2007 | 44.32 | 44.32 | 42.64 | 43.37 | 194,407 | -0.75(-1.70%) |
Jun 22, 2007 | 44.81 | 44.94 | 44.00 | 44.12 | 342,134 | -0.68(-1.52%) |
Jun 21, 2007 | 44.42 | 45.10 | 44.27 | 44.80 | 97,552 | +0.19(+0.43%) |
Jun 20, 2007 | 45.34 | 45.34 | 44.39 | 44.61 | 80,100 | -0.35(-0.78%) |
Jun 19, 2007 | 45.00 | 45.49 | 44.70 | 44.96 | 72,600 | -0.25(-0.55%) |
Jun 18, 2007 | 44.76 | 45.38 | 44.56 | 45.21 | 108,400 | +0.43(+0.96%) |
Jun 15, 2007 | 45.63 | 45.63 | 44.72 | 44.78 | 171,100 | -0.10(-0.22%) |
Jun 14, 2007 | 44.45 | 44.97 | 44.31 | 44.88 | 91,900 | +0.65(+1.47%) |
Jun 13, 2007 | 44.26 | 44.67 | 43.65 | 44.23 | 80,000 | +0.30(+0.68%) |
Jun 12, 2007 | 44.27 | 44.54 | 43.61 | 43.93 | 115,500 | -0.60(-1.35%) |
Jun 11, 2007 | 45.23 | 45.55 | 44.34 | 44.53 | 103,702 | -0.64(-1.42%) |
Jun 08, 2007 | 44.86 | 45.39 | 44.18 | 45.17 | 124,770 | +0.34(+0.76%) |
Jun 07, 2007 | 46.58 | 46.58 | 44.52 | 44.83 | 232,220 | -1.61(-3.47%) |
Jun 06, 2007 | 47.00 | 47.28 | 46.19 | 46.44 | 80,954 | -0.84(-1.78%) |
Jun 05, 2007 | 47.85 | 48.33 | 46.70 | 47.28 | 135,041 | -0.24(-0.51%) |
Jun 04, 2007 | 47.40 | 47.76 | 47.23 | 47.52 | 82,783 | +0.03(+0.06%) |
Jun 01, 2007 | 47.54 | 47.60 | 46.95 | 47.49 | 131,304 | +0.48(+1.02%) |
May 31, 2007 | 47.43 | 47.77 | 46.98 | 47.01 | 108,592 | -0.20(-0.42%) |
May 30, 2007 | 47.18 | 47.26 | 46.57 | 47.21 | 69,858 | +0.23(+0.49%) |
May 29, 2007 | 46.59 | 47.37 | 46.43 | 46.98 | 186,980 | +0.60(+1.29%) |
May 25, 2007 | 46.19 | 46.74 | 45.49 | 46.38 | 124,339 | +0.90(+1.98%) |
May 24, 2007 | 46.08 | 46.37 | 45.06 | 45.48 | 157,341 | -0.51(-1.11%) |
May 23, 2007 | 46.84 | 47.00 | 45.69 | 45.99 | 105,087 | -0.58(-1.25%) |
May 22, 2007 | 46.59 | 46.94 | 46.10 | 46.57 | 95,993 | +0.14(+0.30%) |
May 21, 2007 | 46.84 | 46.95 | 46.28 | 46.43 | 196,591 | -0.27(-0.58%) |
May 18, 2007 | 46.72 | 47.09 | 46.00 | 46.70 | 128,076 | +0.21(+0.45%) |
May 17, 2007 | 47.95 | 48.08 | 46.00 | 46.49 | 278,569 | -1.05(-2.21%) |
May 16, 2007 | 46.87 | 47.63 | 46.59 | 47.54 | 105,801 | +0.91(+1.95%) |
May 15, 2007 | 47.57 | 47.85 | 46.63 | 46.63 | 127,673 | -1.06(-2.22%) |
May 14, 2007 | 48.98 | 49.00 | 47.63 | 47.69 | 155,787 | -0.60(-1.24%) |
May 11, 2007 | 46.91 | 48.30 | 46.85 | 48.29 | 107,038 | +1.27(+2.70%) |
May 10, 2007 | 47.64 | 47.91 | 46.97 | 47.02 | 110,448 | -0.54(-1.14%) |
May 09, 2007 | 47.65 | 47.65 | 47.25 | 47.56 | 53,335 | -0.06(-0.13%) |
May 08, 2007 | 47.63 | 47.65 | 47.30 | 47.62 | 76,303 | -0.10(-0.21%) |
May 07, 2007 | 47.50 | 48.21 | 47.28 | 47.72 | 95,606 | +0.14(+0.29%) |
May 04, 2007 | 47.58 | 47.58 | 46.84 | 47.58 | 55,918 | +0.58(+1.23%) |
May 03, 2007 | 46.94 | 47.75 | 46.80 | 47.00 | 181,471 | +0.34(+0.73%) |
May 02, 2007 | 45.48 | 46.66 | 45.41 | 46.66 | 148,160 | +1.39(+3.07%) |
May 01, 2007 | 44.50 | 45.50 | 44.14 | 45.27 | 83,409 | +0.60(+1.34%) |
Apr 30, 2007 | 45.30 | 45.62 | 44.51 | 44.67 | 121,421 | -0.56(-1.24%) |
Apr 27, 2007 | 45.50 | 45.64 | 45.11 | 45.23 | 71,361 | -0.11(-0.24%) |
Apr 26, 2007 | 45.19 | 45.41 | 44.66 | 45.34 | 81,510 | +0.46(+1.02%) |
Apr 25, 2007 | 44.56 | 45.50 | 44.56 | 44.88 | 194,132 | +0.45(+1.01%) |
Apr 24, 2007 | 45.14 | 45.29 | 44.32 | 44.43 | 83,821 | -0.42(-0.94%) |
Apr 23, 2007 | 45.00 | 45.44 | 44.59 | 44.85 | 167,227 | +0.37(+0.83%) |
Apr 20, 2007 | 44.61 | 44.69 | 44.12 | 44.48 | 87,912 | +0.41(+0.93%) |
Apr 19, 2007 | 44.25 | 44.44 | 43.62 | 44.07 | 130,040 | -0.54(-1.21%) |
Apr 18, 2007 | 44.26 | 44.85 | 43.91 | 44.61 | 141,369 | +0.24(+0.54%) |
Apr 17, 2007 | 44.97 | 44.97 | 44.27 | 44.37 | 221,524 | -0.46(-1.03%) |
Apr 16, 2007 | 44.54 | 44.86 | 44.41 | 44.83 | 163,733 | +0.51(+1.15%) |
Apr 13, 2007 | 44.37 | 44.38 | 43.87 | 44.32 | 52,281 | +0.03(+0.07%) |
Apr 12, 2007 | 43.75 | 44.42 | 43.55 | 44.29 | 78,764 | +0.35(+0.80%) |
Apr 11, 2007 | 44.02 | 44.23 | 43.50 | 43.94 | 72,117 | -0.20(-0.45%) |
Apr 10, 2007 | 44.09 | 44.27 | 43.95 | 44.14 | 34,674 | +0.19(+0.43%) |
Apr 09, 2007 | 44.04 | 44.32 | 43.70 | 43.95 | 66,039 | +0.00(+0.00%) |
Apr 05, 2007 | 43.81 | 44.05 | 43.50 | 43.95 | 50,731 | +0.02(+0.05%) |
Apr 04, 2007 | 44.63 | 44.66 | 43.67 | 43.93 | 81,813 | -0.37(-0.84%) |
Apr 03, 2007 | 44.56 | 44.93 | 44.25 | 44.30 | 103,186 | +0.10(+0.23%) |