Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.89 | 47.08 | 46.46 | 46.66 | 45,119 | -0.09(-0.19%) |
Jun 28, 2007 | 46.83 | 47.02 | 46.74 | 46.74 | 39,119 | +0.05(+0.10%) |
Jun 27, 2007 | 45.87 | 46.70 | 45.76 | 46.70 | 44,399 | +0.73(+1.58%) |
Jun 26, 2007 | 46.50 | 46.53 | 45.97 | 45.97 | 268,314 | -0.35(-0.76%) |
Jun 25, 2007 | 46.77 | 46.83 | 46.18 | 46.32 | 47,039 | -0.48(-1.03%) |
Jun 22, 2007 | 47.00 | 47.00 | 46.56 | 46.81 | 49,438 | -0.28(-0.59%) |
Jun 21, 2007 | 46.72 | 47.12 | 46.46 | 47.08 | 74,878 | +0.23(+0.48%) |
Jun 20, 2007 | 47.54 | 47.54 | 46.86 | 46.86 | 20,879 | -0.54(-1.13%) |
Jun 19, 2007 | 47.21 | 47.48 | 47.10 | 47.40 | 29,759 | +0.02(+0.05%) |
Jun 18, 2007 | 47.63 | 47.63 | 47.25 | 47.37 | 44,399 | -0.11(-0.23%) |
Jun 15, 2007 | 47.58 | 47.64 | 47.38 | 47.48 | 53,758 | +0.46(+0.98%) |
Jun 14, 2007 | 47.00 | 47.20 | 46.93 | 47.02 | 102,477 | +0.31(+0.67%) |
Jun 13, 2007 | 46.31 | 46.77 | 46.31 | 46.71 | 161,276 | +0.56(+1.21%) |
Jun 12, 2007 | 46.46 | 46.68 | 46.12 | 46.15 | 54,958 | -0.54(-1.16%) |
Jun 11, 2007 | 46.53 | 46.86 | 46.46 | 46.69 | 58,318 | +0.05(+0.11%) |
Jun 08, 2007 | 46.06 | 46.64 | 45.97 | 46.64 | 68,878 | +0.51(+1.12%) |
Jun 07, 2007 | 47.08 | 47.08 | 46.12 | 46.12 | 82,798 | -0.99(-2.10%) |
Jun 06, 2007 | 47.40 | 47.43 | 46.99 | 47.11 | 54,478 | -0.57(-1.20%) |
Jun 05, 2007 | 47.88 | 47.88 | 47.50 | 47.68 | 43,679 | -0.33(-0.68%) |
Jun 04, 2007 | 47.84 | 48.01 | 47.70 | 48.01 | 31,439 | +0.23(+0.47%) |
Jun 01, 2007 | 47.73 | 47.91 | 47.71 | 47.78 | 44,639 | +0.23(+0.48%) |
May 31, 2007 | 47.56 | 47.67 | 47.34 | 47.56 | 63,598 | +0.23(+0.48%) |
May 30, 2007 | 46.44 | 47.33 | 46.44 | 47.33 | 53,758 | +0.44(+0.94%) |
May 29, 2007 | 46.61 | 46.96 | 46.61 | 46.89 | 46,079 | +0.35(+0.74%) |
May 25, 2007 | 46.50 | 46.56 | 46.34 | 46.54 | 77,518 | +0.35(+0.76%) |
May 24, 2007 | 46.80 | 47.11 | 46.15 | 46.19 | 101,277 | -0.68(-1.44%) |
May 23, 2007 | 47.13 | 47.36 | 46.86 | 46.87 | 41,279 | -0.15(-0.33%) |
May 22, 2007 | 46.84 | 47.15 | 46.84 | 47.02 | 87,118 | +0.33(+0.71%) |
May 21, 2007 | 46.27 | 46.92 | 46.27 | 46.69 | 60,238 | +0.38(+0.82%) |
May 18, 2007 | 46.11 | 46.43 | 45.95 | 46.31 | 63,838 | +0.36(+0.78%) |
May 17, 2007 | 45.90 | 46.13 | 45.81 | 45.96 | 61,678 | -0.09(-0.19%) |
May 16, 2007 | 45.96 | 46.04 | 45.60 | 46.04 | 30,479 | +0.20(+0.43%) |
May 15, 2007 | 46.07 | 46.40 | 45.78 | 45.85 | 48,718 | -0.26(-0.57%) |
May 14, 2007 | 46.50 | 46.50 | 46.02 | 46.11 | 52,798 | -0.30(-0.64%) |
May 11, 2007 | 46.03 | 46.41 | 46.03 | 46.41 | 54,478 | +0.49(+1.06%) |
May 10, 2007 | 46.34 | 46.44 | 45.84 | 45.92 | 98,397 | -0.63(-1.35%) |
May 09, 2007 | 46.19 | 46.67 | 46.17 | 46.55 | 51,358 | +0.30(+0.65%) |
May 08, 2007 | 46.07 | 46.31 | 45.88 | 46.25 | 65,998 | -0.10(-0.22%) |
May 07, 2007 | 46.48 | 46.48 | 46.27 | 46.35 | 59,758 | -0.05(-0.11%) |
May 04, 2007 | 46.28 | 46.41 | 46.18 | 46.40 | 73,678 | +0.23(+0.50%) |
May 03, 2007 | 46.19 | 46.27 | 46.03 | 46.17 | 61,198 | +0.08(+0.18%) |
May 02, 2007 | 45.55 | 46.20 | 45.55 | 46.08 | 63,118 | +0.57(+1.26%) |
May 01, 2007 | 45.48 | 45.53 | 45.04 | 45.51 | 51,838 | +0.09(+0.20%) |
Apr 30, 2007 | 46.01 | 46.09 | 45.36 | 45.42 | 53,998 | -0.67(-1.46%) |
Apr 27, 2007 | 46.06 | 46.21 | 45.95 | 46.09 | 35,759 | -0.18(-0.40%) |
Apr 26, 2007 | 46.32 | 46.36 | 46.01 | 46.27 | 31,199 | +0.11(+0.24%) |
Apr 25, 2007 | 46.01 | 46.29 | 45.86 | 46.16 | 32,639 | +0.21(+0.46%) |
Apr 24, 2007 | 46.06 | 46.06 | 45.61 | 45.95 | 58,318 | +0.00(+0.00%) |
Apr 23, 2007 | 46.06 | 46.08 | 45.84 | 45.95 | 26,639 | +0.03(+0.06%) |
Apr 20, 2007 | 45.88 | 45.96 | 45.74 | 45.92 | 32,639 | +0.43(+0.94%) |
Apr 19, 2007 | 45.47 | 45.73 | 45.34 | 45.49 | 46,799 | -0.28(-0.62%) |
Apr 18, 2007 | 45.83 | 45.91 | 45.65 | 45.77 | 27,359 | -0.13(-0.28%) |
Apr 17, 2007 | 45.96 | 46.05 | 45.82 | 45.90 | 32,159 | -0.02(-0.05%) |
Apr 16, 2007 | 45.75 | 45.95 | 45.75 | 45.92 | 35,759 | +0.50(+1.11%) |
Apr 13, 2007 | 45.33 | 45.42 | 45.17 | 45.42 | 17,999 | +0.15(+0.33%) |
Apr 12, 2007 | 45.02 | 45.27 | 44.78 | 45.27 | 47,999 | +0.30(+0.66%) |
Apr 11, 2007 | 45.24 | 45.24 | 44.86 | 44.97 | 41,039 | -0.27(-0.59%) |
Apr 10, 2007 | 45.23 | 45.33 | 45.19 | 45.24 | 26,399 | +0.09(+0.20%) |
Apr 09, 2007 | 45.15 | 45.23 | 45.05 | 45.15 | 35,519 | +0.13(+0.29%) |
Apr 05, 2007 | 44.94 | 45.13 | 44.92 | 45.02 | 39,839 | +0.08(+0.17%) |
Apr 04, 2007 | 44.91 | 44.97 | 44.81 | 44.94 | 39,119 | -0.03(-0.07%) |
Apr 03, 2007 | 44.75 | 45.00 | 44.73 | 44.98 | 71,758 | +0.42(+0.94%) |