Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.88 | 53.92 | 51.88 | 53.49 | 10,596 | +0.56(+1.06%) |
Jun 28, 2007 | 52.67 | 52.93 | 52.07 | 52.93 | 17,901 | +0.41(+0.79%) |
Jun 27, 2007 | 53.45 | 53.45 | 51.22 | 52.52 | 18,438 | +0.00(+0.00%) |
Jun 26, 2007 | 51.48 | 53.45 | 51.48 | 52.52 | 25,719 | -0.94(-1.75%) |
Jun 25, 2007 | 53.90 | 53.90 | 52.46 | 53.45 | 57,897 | -0.09(-0.18%) |
Jun 22, 2007 | 51.82 | 54.20 | 50.81 | 53.55 | 47,688 | +1.91(+3.71%) |
Jun 21, 2007 | 50.28 | 52.80 | 50.02 | 51.63 | 105,112 | +1.59(+3.19%) |
Jun 20, 2007 | 50.75 | 51.18 | 49.61 | 50.04 | 25,165 | -0.21(-0.41%) |
Jun 19, 2007 | 49.70 | 50.45 | 49.70 | 50.25 | 9,277 | -0.21(-0.41%) |
Jun 18, 2007 | 48.60 | 50.72 | 48.30 | 50.45 | 56,569 | +2.25(+4.67%) |
Jun 15, 2007 | 47.17 | 49.12 | 46.89 | 48.20 | 16,155 | +0.84(+1.78%) |
Jun 14, 2007 | 46.14 | 47.53 | 45.97 | 47.36 | 14,822 | +0.66(+1.41%) |
Jun 13, 2007 | 46.25 | 47.00 | 45.97 | 46.70 | 22,499 | -0.24(-0.52%) |
Jun 12, 2007 | 46.71 | 46.98 | 45.93 | 46.95 | 34,869 | +0.60(+1.30%) |
Jun 11, 2007 | 45.95 | 46.51 | 45.95 | 46.35 | 29,844 | +0.02(+0.04%) |
Jun 08, 2007 | 46.33 | 46.74 | 45.91 | 46.33 | 46,556 | -0.45(-0.96%) |
Jun 07, 2007 | 47.10 | 47.41 | 45.16 | 46.78 | 70,071 | -0.90(-1.89%) |
Jun 06, 2007 | 46.95 | 47.83 | 46.95 | 47.68 | 34,236 | -0.17(-0.35%) |
Jun 05, 2007 | 46.93 | 48.22 | 46.91 | 47.84 | 50,581 | -0.15(-0.31%) |
Jun 04, 2007 | 47.08 | 48.75 | 47.08 | 48.00 | 16,451 | +0.08(+0.16%) |
Jun 01, 2007 | 48.76 | 48.76 | 47.81 | 47.92 | 20,216 | +0.09(+0.20%) |
May 31, 2007 | 47.32 | 47.92 | 47.32 | 47.83 | 50,683 | -0.38(-0.78%) |
May 30, 2007 | 47.51 | 48.20 | 47.32 | 48.20 | 44,628 | -0.06(-0.12%) |
May 29, 2007 | 47.88 | 48.76 | 47.10 | 48.26 | 56,271 | -0.13(-0.27%) |
May 25, 2007 | 47.94 | 48.39 | 47.49 | 48.39 | 39,308 | -0.32(-0.65%) |
May 24, 2007 | 48.58 | 49.21 | 47.83 | 48.71 | 31,042 | +0.23(+0.46%) |
May 23, 2007 | 48.84 | 49.23 | 47.56 | 48.48 | 47,810 | -0.38(-0.77%) |
May 22, 2007 | 48.80 | 49.53 | 48.80 | 48.86 | 18,358 | -0.56(-1.14%) |
May 21, 2007 | 49.61 | 49.61 | 48.58 | 49.42 | 26,393 | -0.19(-0.38%) |
May 18, 2007 | 49.65 | 49.65 | 48.90 | 49.61 | 29,740 | -0.11(-0.23%) |
May 17, 2007 | 49.80 | 49.80 | 48.80 | 49.72 | 29,750 | +0.21(+0.42%) |
May 16, 2007 | 48.50 | 49.70 | 48.50 | 49.51 | 27,144 | -0.34(-0.68%) |
May 15, 2007 | 49.80 | 50.58 | 48.80 | 49.85 | 19,951 | +0.02(+0.04%) |
May 14, 2007 | 50.53 | 50.53 | 48.76 | 49.83 | 31,979 | +0.32(+0.64%) |
May 11, 2007 | 51.09 | 51.09 | 49.16 | 49.51 | 33,260 | -0.38(-0.75%) |
May 10, 2007 | 50.73 | 51.54 | 48.67 | 49.89 | 77,901 | +0.24(+0.49%) |
May 09, 2007 | 50.47 | 50.53 | 48.58 | 49.65 | 75,268 | +0.13(+0.27%) |
May 08, 2007 | 50.17 | 50.45 | 48.88 | 49.51 | 51,140 | -0.79(-1.57%) |
May 07, 2007 | 48.56 | 50.47 | 48.56 | 50.30 | 30,173 | +1.58(+3.23%) |
May 04, 2007 | 48.76 | 49.23 | 48.22 | 48.73 | 435,944 | -0.04(-0.08%) |
May 03, 2007 | 48.84 | 49.20 | 48.54 | 48.76 | 76,118 | -0.26(-0.54%) |
May 02, 2007 | 48.82 | 49.14 | 48.76 | 49.03 | 65,878 | -0.51(-1.02%) |
May 01, 2007 | 49.05 | 49.70 | 48.67 | 49.53 | 163,864 | +0.45(+0.92%) |
Apr 30, 2007 | 49.23 | 49.24 | 48.90 | 49.08 | 45,069 | -0.23(-0.46%) |
Apr 27, 2007 | 49.61 | 49.61 | 48.78 | 49.31 | 15,738 | +0.23(+0.46%) |
Apr 26, 2007 | 49.61 | 49.61 | 48.95 | 49.08 | 22,605 | -0.24(-0.49%) |
Apr 25, 2007 | 49.01 | 49.59 | 48.88 | 49.33 | 13,403 | +0.30(+0.61%) |
Apr 24, 2007 | 49.14 | 49.44 | 48.76 | 49.03 | 47,297 | +0.26(+0.54%) |
Apr 23, 2007 | 48.88 | 49.23 | 48.45 | 48.76 | 35,876 | +0.26(+0.54%) |
Apr 20, 2007 | 49.06 | 49.06 | 48.46 | 48.50 | 50,842 | -0.60(-1.22%) |
Apr 19, 2007 | 48.60 | 49.10 | 48.33 | 49.10 | 107,815 | +0.00(+0.00%) |
Apr 18, 2007 | 49.08 | 49.50 | 48.52 | 49.10 | 86,796 | +0.26(+0.54%) |
Apr 17, 2007 | 48.82 | 49.12 | 48.76 | 48.84 | 92,286 | -0.21(-0.42%) |
Apr 16, 2007 | 48.95 | 49.54 | 48.18 | 49.05 | 191,620 | -0.09(-0.19%) |
Apr 13, 2007 | 49.48 | 49.50 | 49.08 | 49.14 | 28,359 | -0.13(-0.27%) |
Apr 12, 2007 | 49.50 | 49.80 | 49.08 | 49.27 | 44,831 | -0.09(-0.19%) |
Apr 11, 2007 | 49.14 | 50.17 | 49.14 | 49.36 | 43,273 | +0.23(+0.46%) |
Apr 10, 2007 | 48.95 | 49.48 | 48.86 | 49.14 | 43,118 | +0.00(+0.00%) |
Apr 09, 2007 | 49.50 | 49.50 | 48.88 | 49.14 | 45,169 | +0.04(+0.08%) |
Apr 05, 2007 | 49.51 | 49.51 | 48.30 | 49.10 | 120,827 | -0.04(-0.08%) |
Apr 04, 2007 | 49.01 | 49.59 | 48.30 | 49.14 | 217,255 | -0.38(-0.76%) |
Apr 03, 2007 | 49.08 | 50.17 | 48.97 | 49.52 | 229,675 | -0.26(-0.52%) |