Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.61 | 47.00 | 46.50 | 46.58 | 155,500 | -0.12(-0.26%) |
Jun 28, 2007 | 46.75 | 46.85 | 46.45 | 46.70 | 118,300 | +0.15(+0.32%) |
Jun 27, 2007 | 46.20 | 46.68 | 46.13 | 46.55 | 238,800 | +0.38(+0.82%) |
Jun 26, 2007 | 45.75 | 46.28 | 45.45 | 46.17 | 155,800 | +0.62(+1.36%) |
Jun 25, 2007 | 45.12 | 45.80 | 45.05 | 45.55 | 148,200 | +0.03(+0.07%) |
Jun 22, 2007 | 45.13 | 45.69 | 45.08 | 45.52 | 171,600 | +0.54(+1.20%) |
Jun 21, 2007 | 44.20 | 45.41 | 44.04 | 44.98 | 227,300 | +0.76(+1.72%) |
Jun 20, 2007 | 43.95 | 44.40 | 43.86 | 44.22 | 209,000 | +0.27(+0.61%) |
Jun 19, 2007 | 44.50 | 44.50 | 43.21 | 43.95 | 440,100 | -0.72(-1.61%) |
Jun 18, 2007 | 45.74 | 45.80 | 44.67 | 44.67 | 122,600 | -0.75(-1.65%) |
Jun 15, 2007 | 45.09 | 45.42 | 45.00 | 45.42 | 126,400 | +0.36(+0.80%) |
Jun 14, 2007 | 44.96 | 45.21 | 44.65 | 45.06 | 72,800 | -0.14(-0.31%) |
Jun 13, 2007 | 44.84 | 45.33 | 44.84 | 45.20 | 90,500 | +0.18(+0.40%) |
Jun 12, 2007 | 45.30 | 45.43 | 44.90 | 45.02 | 221,200 | -0.69(-1.51%) |
Jun 11, 2007 | 45.60 | 46.09 | 45.27 | 45.71 | 65,100 | -0.09(-0.20%) |
Jun 08, 2007 | 45.51 | 45.95 | 45.08 | 45.80 | 140,900 | -0.55(-1.19%) |
Jun 07, 2007 | 46.70 | 46.70 | 45.99 | 46.35 | 181,200 | -0.40(-0.86%) |
Jun 06, 2007 | 47.08 | 47.08 | 45.37 | 46.75 | 190,100 | -0.21(-0.45%) |
Jun 05, 2007 | 46.52 | 47.45 | 46.52 | 46.96 | 142,900 | +0.08(+0.17%) |
Jun 04, 2007 | 46.29 | 47.11 | 46.05 | 46.88 | 149,000 | +0.66(+1.43%) |
Jun 01, 2007 | 46.07 | 46.37 | 46.01 | 46.22 | 91,600 | -0.15(-0.32%) |
May 31, 2007 | 46.22 | 46.76 | 45.92 | 46.37 | 115,300 | +0.68(+1.49%) |
May 30, 2007 | 45.48 | 45.80 | 45.07 | 45.69 | 87,000 | +0.29(+0.64%) |
May 29, 2007 | 44.80 | 45.51 | 44.64 | 45.40 | 95,600 | +0.01(+0.02%) |
May 25, 2007 | 44.80 | 45.66 | 44.51 | 45.39 | 138,410 | +0.21(+0.46%) |
May 24, 2007 | 46.50 | 46.98 | 44.43 | 45.18 | 353,400 | -1.85(-3.93%) |
May 23, 2007 | 46.90 | 47.54 | 46.60 | 47.03 | 205,900 | -0.71(-1.49%) |
May 22, 2007 | 47.25 | 47.98 | 47.24 | 47.74 | 115,100 | +0.49(+1.04%) |
May 21, 2007 | 46.37 | 47.40 | 46.37 | 47.25 | 178,400 | +0.41(+0.88%) |
May 18, 2007 | 46.85 | 47.06 | 46.70 | 46.84 | 168,300 | -0.25(-0.53%) |
May 17, 2007 | 46.67 | 47.28 | 46.38 | 47.09 | 257,200 | +0.11(+0.23%) |
May 16, 2007 | 49.74 | 49.74 | 46.58 | 46.98 | 288,100 | -1.85(-3.79%) |
May 15, 2007 | 49.02 | 49.25 | 48.70 | 48.83 | 116,300 | -0.06(-0.12%) |
May 14, 2007 | 47.94 | 48.95 | 47.94 | 48.89 | 184,900 | +0.71(+1.47%) |
May 11, 2007 | 47.60 | 48.45 | 47.11 | 48.18 | 245,400 | +0.08(+0.17%) |
May 10, 2007 | 47.76 | 48.24 | 47.72 | 48.10 | 181,100 | +0.30(+0.63%) |
May 09, 2007 | 46.56 | 48.01 | 46.56 | 47.80 | 195,600 | +0.35(+0.74%) |
May 08, 2007 | 47.02 | 47.64 | 46.67 | 47.45 | 283,600 | +0.37(+0.79%) |
May 07, 2007 | 46.61 | 47.27 | 46.61 | 47.08 | 276,500 | -0.19(-0.40%) |
May 04, 2007 | 47.39 | 48.00 | 47.09 | 47.27 | 138,500 | -0.99(-2.05%) |
May 03, 2007 | 47.50 | 48.30 | 46.10 | 48.26 | 374,980 | +0.41(+0.86%) |
May 02, 2007 | 48.99 | 49.40 | 47.55 | 47.85 | 344,000 | -1.76(-3.55%) |
May 01, 2007 | 50.54 | 50.54 | 48.30 | 49.61 | 355,500 | -1.18(-2.32%) |
Apr 30, 2007 | 51.12 | 53.39 | 49.66 | 50.79 | 323,500 | -0.21(-0.41%) |
Apr 27, 2007 | 51.00 | 51.14 | 49.99 | 51.00 | 163,700 | +0.69(+1.37%) |
Apr 26, 2007 | 50.20 | 50.73 | 49.80 | 50.31 | 124,000 | +0.51(+1.02%) |
Apr 25, 2007 | 49.16 | 49.89 | 49.16 | 49.80 | 92,100 | +0.63(+1.28%) |
Apr 24, 2007 | 48.60 | 49.32 | 47.90 | 49.17 | 156,100 | +0.33(+0.68%) |
Apr 23, 2007 | 48.21 | 48.84 | 47.60 | 48.84 | 138,700 | +0.82(+1.71%) |
Apr 20, 2007 | 48.50 | 48.51 | 47.59 | 48.02 | 136,900 | +0.12(+0.25%) |
Apr 19, 2007 | 48.45 | 48.50 | 47.39 | 47.90 | 94,300 | -0.41(-0.85%) |
Apr 18, 2007 | 47.78 | 48.31 | 47.43 | 48.31 | 108,800 | +0.54(+1.13%) |
Apr 17, 2007 | 47.45 | 48.16 | 47.15 | 47.77 | 68,100 | +0.62(+1.31%) |
Apr 16, 2007 | 46.52 | 47.47 | 46.43 | 47.15 | 92,700 | +0.40(+0.86%) |
Apr 13, 2007 | 44.72 | 47.04 | 44.72 | 46.75 | 171,800 | +1.14(+2.50%) |
Apr 12, 2007 | 46.60 | 46.60 | 43.94 | 45.61 | 317,100 | -0.73(-1.58%) |
Apr 11, 2007 | 47.12 | 47.50 | 45.80 | 46.34 | 208,300 | -0.95(-2.01%) |
Apr 10, 2007 | 47.40 | 47.60 | 47.07 | 47.29 | 250,800 | -0.31(-0.65%) |
Apr 09, 2007 | 47.97 | 48.19 | 47.54 | 47.60 | 97,600 | +0.03(+0.06%) |
Apr 05, 2007 | 47.80 | 47.93 | 47.37 | 47.57 | 130,400 | +0.15(+0.32%) |
Apr 04, 2007 | 47.14 | 47.55 | 46.93 | 47.42 | 52,600 | +0.08(+0.17%) |
Apr 03, 2007 | 47.30 | 47.86 | 47.10 | 47.34 | 93,100 | +0.24(+0.51%) |