Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 48.95 | 49.34 | 48.35 | 48.75 | 1,966,389 | -0.06(-0.13%) |
Jun 28, 2007 | 48.79 | 49.05 | 48.25 | 48.81 | 2,322,965 | +0.03(+0.07%) |
Jun 27, 2007 | 48.29 | 48.84 | 48.11 | 48.78 | 1,728,471 | +0.23(+0.48%) |
Jun 26, 2007 | 48.72 | 48.98 | 48.35 | 48.55 | 1,712,608 | +0.07(+0.14%) |
Jun 25, 2007 | 48.75 | 49.26 | 48.26 | 48.48 | 1,358,968 | -0.10(-0.21%) |
Jun 22, 2007 | 49.05 | 48.96 | 48.44 | 48.58 | 3,332,659 | -0.47(-0.97%) |
Jun 21, 2007 | 48.82 | 49.16 | 48.41 | 49.05 | 1,192,189 | +0.23(+0.48%) |
Jun 20, 2007 | 49.82 | 49.95 | 48.82 | 48.82 | 1,296,972 | -0.82(-1.66%) |
Jun 19, 2007 | 49.58 | 49.76 | 49.36 | 49.65 | 1,175,453 | +0.03(+0.07%) |
Jun 18, 2007 | 49.81 | 49.81 | 49.46 | 49.61 | 969,964 | -0.03(-0.06%) |
Jun 15, 2007 | 49.85 | 50.31 | 49.58 | 49.64 | 2,585,212 | +0.00(+0.00%) |
Jun 14, 2007 | 49.58 | 50.04 | 49.53 | 49.64 | 1,177,200 | +0.05(+0.11%) |
Jun 13, 2007 | 49.08 | 49.58 | 48.95 | 49.58 | 1,346,743 | +0.63(+1.29%) |
Jun 12, 2007 | 49.47 | 49.63 | 48.95 | 48.95 | 2,326,167 | -0.74(-1.48%) |
Jun 11, 2007 | 49.21 | 50.17 | 49.21 | 49.69 | 1,722,434 | +0.47(+0.96%) |
Jun 08, 2007 | 49.13 | 49.24 | 48.44 | 49.21 | 1,915,826 | +0.60(+1.24%) |
Jun 07, 2007 | 49.03 | 49.18 | 48.54 | 48.61 | 2,811,548 | -0.56(-1.13%) |
Jun 06, 2007 | 49.10 | 49.70 | 49.14 | 49.16 | 1,639,406 | -0.52(-1.05%) |
Jun 05, 2007 | 49.99 | 50.08 | 49.69 | 49.69 | 1,443,521 | -0.47(-0.95%) |
Jun 04, 2007 | 50.17 | 50.22 | 49.97 | 50.16 | 1,446,578 | -0.05(-0.10%) |
Jun 01, 2007 | 49.82 | 50.35 | 49.82 | 50.21 | 1,858,867 | +0.39(+0.79%) |
May 31, 2007 | 49.65 | 50.06 | 49.06 | 49.82 | 1,966,862 | +0.17(+0.35%) |
May 30, 2007 | 49.67 | 49.84 | 49.34 | 49.65 | 3,456,400 | -0.33(-0.66%) |
May 29, 2007 | 50.02 | 50.22 | 49.95 | 49.98 | 1,393,954 | +0.10(+0.19%) |
May 25, 2007 | 49.75 | 49.89 | 49.56 | 49.88 | 1,215,329 | +0.30(+0.61%) |
May 24, 2007 | 50.31 | 50.44 | 49.52 | 49.58 | 2,698,144 | -0.65(-1.30%) |
May 23, 2007 | 50.71 | 50.85 | 50.21 | 50.23 | 1,467,680 | -0.45(-0.88%) |
May 22, 2007 | 50.57 | 50.87 | 50.53 | 50.68 | 1,137,502 | -0.01(-0.03%) |
May 21, 2007 | 50.85 | 50.93 | 50.59 | 50.69 | 1,353,403 | -0.16(-0.31%) |
May 18, 2007 | 50.79 | 51.15 | 50.69 | 50.85 | 1,391,440 | +0.25(+0.50%) |
May 17, 2007 | 50.88 | 50.92 | 50.46 | 50.59 | 1,469,717 | -0.54(-1.06%) |
May 16, 2007 | 51.12 | 51.26 | 50.70 | 51.14 | 1,808,222 | -0.03(-0.05%) |
May 15, 2007 | 50.65 | 51.34 | 50.62 | 51.16 | 2,364,369 | +0.60(+1.20%) |
May 14, 2007 | 50.69 | 50.99 | 50.36 | 50.56 | 1,894,039 | -0.13(-0.26%) |
May 11, 2007 | 50.20 | 50.69 | 50.02 | 50.69 | 2,059,554 | +0.78(+1.56%) |
May 10, 2007 | 50.37 | 50.53 | 49.80 | 49.91 | 1,491,452 | -0.37(-0.74%) |
May 09, 2007 | 50.09 | 50.42 | 49.84 | 50.28 | 1,454,582 | -0.03(-0.05%) |
May 08, 2007 | 50.17 | 50.48 | 49.82 | 50.31 | 1,608,553 | +0.07(+0.14%) |
May 07, 2007 | 50.02 | 50.29 | 50.02 | 50.24 | 1,150,375 | +0.23(+0.47%) |
May 04, 2007 | 49.89 | 50.59 | 49.74 | 50.01 | 1,825,395 | +0.23(+0.46%) |
May 03, 2007 | 49.47 | 49.78 | 49.12 | 49.78 | 1,728,200 | +0.27(+0.56%) |
May 02, 2007 | 48.84 | 49.82 | 48.84 | 49.51 | 1,799,484 | +0.87(+1.78%) |
May 01, 2007 | 48.90 | 49.05 | 48.28 | 48.64 | 1,933,670 | -0.25(-0.51%) |
Apr 30, 2007 | 48.98 | 49.19 | 48.67 | 48.89 | 1,471,797 | -0.01(-0.03%) |
Apr 27, 2007 | 49.27 | 49.29 | 48.72 | 48.90 | 1,861,096 | -0.40(-0.81%) |
Apr 26, 2007 | 48.67 | 50.04 | 48.67 | 49.30 | 2,539,354 | +0.39(+0.80%) |
Apr 25, 2007 | 47.14 | 48.91 | 47.14 | 48.91 | 2,073,816 | +1.20(+2.52%) |
Apr 24, 2007 | 47.78 | 47.94 | 47.56 | 47.71 | 1,227,118 | -0.08(-0.16%) |
Apr 23, 2007 | 47.91 | 48.00 | 47.76 | 47.78 | 1,369,301 | -0.12(-0.26%) |
Apr 20, 2007 | 47.71 | 47.93 | 47.30 | 47.91 | 2,480,284 | +0.60(+1.26%) |
Apr 19, 2007 | 47.33 | 47.45 | 47.05 | 47.31 | 1,917,165 | -0.01(-0.03%) |
Apr 18, 2007 | 47.55 | 47.63 | 47.23 | 47.32 | 2,944,400 | -0.30(-0.62%) |
Apr 17, 2007 | 47.63 | 47.90 | 47.52 | 47.62 | 2,118,239 | -0.01(-0.03%) |
Apr 16, 2007 | 46.86 | 47.63 | 46.74 | 47.63 | 1,743,603 | +1.01(+2.17%) |
Apr 13, 2007 | 46.48 | 46.74 | 46.38 | 46.62 | 1,183,894 | +0.10(+0.22%) |
Apr 12, 2007 | 46.31 | 46.54 | 45.97 | 46.52 | 1,391,567 | +0.28(+0.61%) |
Apr 11, 2007 | 46.97 | 46.97 | 46.22 | 46.24 | 1,874,545 | -0.59(-1.26%) |
Apr 10, 2007 | 47.36 | 47.36 | 46.78 | 46.83 | 1,017,698 | +0.04(+0.09%) |
Apr 09, 2007 | 46.19 | 47.03 | 46.19 | 46.79 | 1,325,641 | +0.01(+0.01%) |
Apr 05, 2007 | 46.56 | 46.83 | 46.33 | 46.78 | 1,167,886 | +0.36(+0.77%) |
Apr 04, 2007 | 46.75 | 46.75 | 46.17 | 46.42 | 2,061,882 | -0.61(-1.30%) |
Apr 03, 2007 | 46.75 | 47.07 | 46.64 | 47.03 | 1,530,840 | +0.48(+1.03%) |