Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 52.20 | 52.69 | 51.06 | 51.20 | 570,983 | -1.00(-1.91%) |
Jun 28, 2007 | 52.40 | 53.11 | 52.06 | 52.20 | 522,096 | -0.06(-0.12%) |
Jun 27, 2007 | 50.67 | 52.38 | 49.77 | 52.26 | 607,837 | +1.51(+2.97%) |
Jun 26, 2007 | 52.48 | 52.64 | 50.64 | 50.75 | 605,455 | -1.62(-3.09%) |
Jun 25, 2007 | 53.01 | 53.86 | 52.04 | 52.37 | 445,129 | -0.69(-1.29%) |
Jun 22, 2007 | 53.31 | 53.61 | 52.56 | 53.06 | 551,804 | -0.26(-0.49%) |
Jun 21, 2007 | 53.45 | 53.85 | 52.38 | 53.32 | 366,908 | -0.28(-0.52%) |
Jun 20, 2007 | 54.70 | 54.91 | 53.57 | 53.60 | 386,213 | -0.90(-1.65%) |
Jun 19, 2007 | 54.98 | 55.40 | 54.20 | 54.50 | 522,472 | -1.04(-1.87%) |
Jun 18, 2007 | 55.68 | 56.11 | 55.39 | 55.54 | 322,909 | -0.13(-0.23%) |
Jun 15, 2007 | 55.24 | 56.19 | 54.90 | 55.67 | 873,085 | +1.12(+2.06%) |
Jun 14, 2007 | 53.25 | 54.81 | 53.06 | 54.54 | 855,034 | +1.32(+2.47%) |
Jun 13, 2007 | 52.27 | 53.44 | 51.89 | 53.23 | 455,408 | +1.16(+2.24%) |
Jun 12, 2007 | 52.72 | 53.11 | 51.75 | 52.06 | 387,466 | -1.01(-1.89%) |
Jun 11, 2007 | 52.05 | 53.32 | 51.61 | 53.07 | 521,469 | +0.77(+1.46%) |
Jun 08, 2007 | 50.90 | 52.62 | 50.26 | 52.30 | 478,222 | +1.25(+2.45%) |
Jun 07, 2007 | 52.88 | 52.88 | 51.05 | 51.05 | 685,807 | -1.83(-3.47%) |
Jun 06, 2007 | 53.97 | 53.97 | 52.53 | 52.88 | 333,439 | -1.24(-2.30%) |
Jun 05, 2007 | 54.29 | 54.62 | 53.41 | 54.13 | 485,492 | -0.61(-1.12%) |
Jun 04, 2007 | 53.66 | 55.06 | 53.35 | 54.74 | 597,934 | +0.74(+1.37%) |
Jun 01, 2007 | 54.64 | 54.84 | 53.43 | 54.00 | 917,460 | -0.64(-1.17%) |
May 31, 2007 | 55.88 | 55.88 | 54.13 | 54.64 | 542,152 | -0.49(-0.88%) |
May 30, 2007 | 53.67 | 55.19 | 53.21 | 55.12 | 797,497 | +1.28(+2.39%) |
May 29, 2007 | 53.45 | 54.72 | 53.15 | 53.84 | 955,517 | +1.35(+2.57%) |
May 25, 2007 | 52.97 | 53.42 | 52.07 | 52.49 | 612,350 | -0.10(-0.18%) |
May 24, 2007 | 53.70 | 54.48 | 52.27 | 52.59 | 1,140,588 | -1.12(-2.08%) |
May 23, 2007 | 54.92 | 55.44 | 53.49 | 53.70 | 683,676 | -1.01(-1.85%) |
May 22, 2007 | 53.74 | 54.86 | 53.53 | 54.72 | 1,151,118 | +1.18(+2.21%) |
May 21, 2007 | 52.41 | 54.09 | 52.36 | 53.54 | 612,851 | +0.89(+1.68%) |
May 18, 2007 | 52.33 | 52.88 | 51.83 | 52.65 | 749,862 | +0.39(+0.75%) |
May 17, 2007 | 52.64 | 52.65 | 51.73 | 52.26 | 640,241 | -0.75(-1.41%) |
May 16, 2007 | 52.12 | 53.33 | 51.12 | 53.01 | 1,111,632 | +1.66(+3.23%) |
May 15, 2007 | 51.74 | 52.63 | 51.22 | 51.35 | 1,205,270 | -0.39(-0.76%) |
May 14, 2007 | 51.23 | 51.82 | 50.50 | 51.74 | 1,216,552 | +0.43(+0.84%) |
May 11, 2007 | 49.81 | 51.46 | 49.81 | 51.31 | 1,029,149 | +1.90(+3.84%) |
May 10, 2007 | 50.14 | 50.40 | 49.24 | 49.41 | 1,255,913 | -1.10(-2.18%) |
May 09, 2007 | 51.01 | 51.38 | 50.29 | 50.51 | 1,245,258 | -0.52(-1.02%) |
May 08, 2007 | 51.20 | 51.85 | 50.47 | 51.03 | 1,571,929 | +0.63(+1.25%) |
May 07, 2007 | 50.51 | 50.82 | 50.08 | 50.40 | 462,553 | -0.10(-0.21%) |
May 04, 2007 | 50.47 | 51.20 | 49.68 | 50.51 | 812,038 | +0.22(+0.44%) |
May 03, 2007 | 48.42 | 50.47 | 48.18 | 50.28 | 1,732,255 | +1.86(+3.84%) |
May 02, 2007 | 48.21 | 49.17 | 47.87 | 48.42 | 1,528,431 | +0.09(+0.18%) |
May 01, 2007 | 48.66 | 48.94 | 48.09 | 48.34 | 922,098 | +0.28(+0.58%) |
Apr 30, 2007 | 50.17 | 50.26 | 47.94 | 48.06 | 1,159,732 | -2.24(-4.46%) |
Apr 27, 2007 | 50.41 | 50.65 | 49.51 | 50.30 | 1,391,992 | +0.56(+1.12%) |
Apr 26, 2007 | 48.70 | 49.74 | 47.52 | 49.74 | 1,546,983 | +1.39(+2.87%) |
Apr 25, 2007 | 47.78 | 48.91 | 47.11 | 48.35 | 888,754 | +0.43(+0.90%) |
Apr 24, 2007 | 48.82 | 48.85 | 47.73 | 47.92 | 858,418 | -0.91(-1.86%) |
Apr 23, 2007 | 47.90 | 48.91 | 47.86 | 48.83 | 635,791 | +0.76(+1.58%) |
Apr 20, 2007 | 47.72 | 48.08 | 47.37 | 48.07 | 793,109 | +1.52(+3.26%) |
Apr 19, 2007 | 46.24 | 47.25 | 46.10 | 46.56 | 727,299 | +0.18(+0.40%) |
Apr 18, 2007 | 47.48 | 47.48 | 46.21 | 46.37 | 768,289 | -1.11(-2.34%) |
Apr 17, 2007 | 46.71 | 47.59 | 46.71 | 47.48 | 1,119,404 | +0.91(+1.95%) |
Apr 16, 2007 | 45.85 | 46.84 | 45.85 | 46.57 | 567,097 | +0.89(+1.96%) |
Apr 13, 2007 | 46.17 | 46.17 | 45.28 | 45.68 | 734,068 | -0.36(-0.78%) |
Apr 12, 2007 | 45.02 | 46.07 | 44.75 | 46.04 | 540,522 | +1.10(+2.45%) |
Apr 11, 2007 | 45.37 | 45.40 | 44.54 | 44.94 | 587,931 | -0.34(-0.74%) |
Apr 10, 2007 | 45.31 | 45.93 | 45.01 | 45.27 | 667,822 | -0.05(-0.11%) |
Apr 09, 2007 | 44.99 | 45.37 | 44.64 | 45.32 | 500,409 | +0.49(+1.10%) |
Apr 05, 2007 | 44.59 | 45.67 | 44.51 | 44.83 | 437,733 | -0.05(-0.11%) |
Apr 04, 2007 | 45.52 | 45.57 | 44.54 | 44.87 | 420,685 | -0.75(-1.64%) |
Apr 03, 2007 | 43.72 | 45.85 | 43.72 | 45.62 | 890,258 | +2.07(+4.76%) |