Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.57 | 44.75 | 44.45 | 44.45 | 33,443 | -0.13(-0.28%) |
Jun 28, 2007 | 44.77 | 44.81 | 44.50 | 44.57 | 21,761 | -0.24(-0.53%) |
Jun 27, 2007 | 44.87 | 44.88 | 44.74 | 44.81 | 15,576 | -0.16(-0.35%) |
Jun 26, 2007 | 44.94 | 45.05 | 44.83 | 44.97 | 99,872 | +0.13(+0.29%) |
Jun 25, 2007 | 45.10 | 45.11 | 44.81 | 44.83 | 66,428 | -0.26(-0.58%) |
Jun 22, 2007 | 45.06 | 45.12 | 44.90 | 45.10 | 63,680 | +0.09(+0.19%) |
Jun 21, 2007 | 44.97 | 45.15 | 44.97 | 45.01 | 31,840 | +0.08(+0.18%) |
Jun 20, 2007 | 45.33 | 45.33 | 44.93 | 44.93 | 38,712 | -0.40(-0.89%) |
Jun 19, 2007 | 45.33 | 45.33 | 45.12 | 45.33 | 44,896 | +0.06(+0.13%) |
Jun 18, 2007 | 45.36 | 45.36 | 45.14 | 45.27 | 33,443 | +0.03(+0.06%) |
Jun 15, 2007 | 45.18 | 45.26 | 45.18 | 45.24 | 30,923 | -0.01(-0.02%) |
Jun 14, 2007 | 45.11 | 45.25 | 45.04 | 45.25 | 41,689 | +0.03(+0.08%) |
Jun 13, 2007 | 45.24 | 45.32 | 44.91 | 45.22 | 56,350 | +0.08(+0.17%) |
Jun 12, 2007 | 45.30 | 45.31 | 45.00 | 45.14 | 154,161 | -0.23(-0.51%) |
Jun 11, 2007 | 45.36 | 45.43 | 45.23 | 45.37 | 6,642 | -0.10(-0.21%) |
Jun 08, 2007 | 45.49 | 45.52 | 45.37 | 45.47 | 40,773 | -0.12(-0.27%) |
Jun 07, 2007 | 45.72 | 45.72 | 45.49 | 45.59 | 27,716 | -0.21(-0.47%) |
Jun 06, 2007 | 45.84 | 45.86 | 45.79 | 45.80 | 170,882 | -0.06(-0.12%) |
Jun 05, 2007 | 45.93 | 45.93 | 45.86 | 45.86 | 10,307 | -0.07(-0.14%) |
Jun 04, 2007 | 45.93 | 45.93 | 45.85 | 45.93 | 49,936 | +0.04(+0.09%) |
Jun 01, 2007 | 45.89 | 45.90 | 45.82 | 45.89 | 30,923 | -0.26(-0.57%) |
May 31, 2007 | 46.23 | 46.23 | 46.12 | 46.15 | 14,202 | -0.07(-0.16%) |
May 30, 2007 | 46.22 | 46.25 | 46.17 | 46.22 | 9,849 | +0.10(+0.23%) |
May 29, 2007 | 46.14 | 46.15 | 46.09 | 46.12 | 11,224 | -0.18(-0.40%) |
May 25, 2007 | 46.26 | 46.48 | 46.19 | 46.30 | 16,950 | +0.07(+0.14%) |
May 24, 2007 | 46.29 | 46.29 | 46.21 | 46.24 | 39,170 | +0.01(+0.03%) |
May 23, 2007 | 46.24 | 46.32 | 46.14 | 46.22 | 51,539 | -0.03(-0.08%) |
May 22, 2007 | 46.31 | 46.31 | 46.16 | 46.26 | 23,364 | +0.00(+0.01%) |
May 21, 2007 | 46.25 | 46.26 | 46.21 | 46.25 | 33,443 | +0.04(+0.09%) |
May 18, 2007 | 46.25 | 46.25 | 46.21 | 46.21 | 11,911 | +0.01(+0.03%) |
May 17, 2007 | 46.23 | 46.24 | 46.14 | 46.20 | 33,214 | -0.01(-0.03%) |
May 16, 2007 | 46.20 | 46.21 | 46.20 | 46.21 | 178,900 | +0.12(+0.27%) |
May 15, 2007 | 46.14 | 46.24 | 46.09 | 46.09 | 90,251 | -0.03(-0.08%) |
May 14, 2007 | 46.14 | 46.14 | 46.08 | 46.12 | 26,571 | -0.00(-0.01%) |
May 11, 2007 | 46.12 | 46.18 | 46.08 | 46.13 | 27,945 | +0.03(+0.06%) |
May 10, 2007 | 46.14 | 46.19 | 46.06 | 46.10 | 39,857 | +0.17(+0.36%) |
May 09, 2007 | 46.10 | 46.10 | 45.91 | 45.93 | 21,532 | -0.12(-0.27%) |
May 08, 2007 | 46.07 | 46.08 | 46.03 | 46.06 | 36,879 | +0.03(+0.08%) |
May 07, 2007 | 45.98 | 46.02 | 45.97 | 46.02 | 9,620 | -0.00(-0.01%) |
May 04, 2007 | 45.99 | 46.03 | 45.93 | 46.03 | 10,537 | +0.06(+0.12%) |
May 03, 2007 | 46.00 | 46.05 | 45.93 | 45.97 | 39,857 | +0.00(+0.01%) |
May 02, 2007 | 45.99 | 46.01 | 45.93 | 45.97 | 10,766 | -0.02(-0.04%) |
May 01, 2007 | 45.96 | 46.03 | 45.96 | 45.98 | 19,699 | -0.12(-0.27%) |
Apr 30, 2007 | 46.08 | 46.11 | 45.98 | 46.10 | 35,505 | +0.00(+0.01%) |
Apr 27, 2007 | 46.06 | 46.10 | 46.06 | 46.10 | 19,012 | +0.00(+0.00%) |
Apr 26, 2007 | 46.03 | 46.10 | 45.97 | 46.10 | 110,409 | +0.08(+0.18%) |
Apr 25, 2007 | 45.96 | 46.02 | 45.96 | 46.02 | 37,337 | +0.07(+0.15%) |
Apr 24, 2007 | 45.66 | 45.97 | 45.59 | 45.95 | 912,825 | +0.31(+0.69%) |
Apr 23, 2007 | 45.66 | 45.69 | 45.60 | 45.63 | 3,894 | +0.03(+0.06%) |
Apr 20, 2007 | 45.64 | 45.64 | 45.60 | 45.61 | 11,224 | -0.03(-0.06%) |
Apr 19, 2007 | 45.49 | 45.65 | 45.43 | 45.63 | 108,806 | +0.16(+0.35%) |
Apr 18, 2007 | 45.48 | 45.52 | 45.47 | 45.48 | 14,431 | +0.01(+0.03%) |
Apr 17, 2007 | 45.47 | 45.58 | 45.46 | 45.46 | 64,367 | -0.02(-0.05%) |
Apr 16, 2007 | 45.52 | 45.52 | 45.47 | 45.48 | 17,408 | -0.02(-0.04%) |
Apr 13, 2007 | 45.57 | 45.62 | 45.50 | 45.50 | 7,788 | -0.08(-0.18%) |
Apr 12, 2007 | 45.59 | 45.59 | 45.55 | 45.59 | 13,972 | +0.03(+0.07%) |