Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.79 | 47.05 | 46.19 | 46.34 | 35,694 | +0.07(+0.15%) |
Jun 28, 2007 | 47.35 | 47.37 | 46.09 | 46.28 | 47,469 | -0.67(-1.44%) |
Jun 27, 2007 | 45.62 | 46.97 | 45.50 | 46.95 | 78,206 | +0.72(+1.55%) |
Jun 26, 2007 | 46.80 | 46.88 | 46.10 | 46.23 | 71,142 | -0.74(-1.58%) |
Jun 25, 2007 | 47.60 | 47.68 | 46.75 | 46.97 | 134,475 | -0.81(-1.71%) |
Jun 22, 2007 | 47.60 | 47.85 | 47.00 | 47.79 | 87,378 | +0.31(+0.66%) |
Jun 21, 2007 | 46.68 | 47.55 | 46.45 | 47.47 | 88,617 | +1.15(+2.47%) |
Jun 20, 2007 | 47.52 | 47.72 | 46.33 | 46.33 | 110,679 | -1.19(-2.51%) |
Jun 19, 2007 | 47.28 | 47.89 | 46.95 | 47.52 | 103,490 | +0.20(+0.43%) |
Jun 18, 2007 | 47.14 | 47.42 | 46.80 | 47.32 | 85,891 | +0.21(+0.45%) |
Jun 15, 2007 | 47.19 | 47.30 | 46.88 | 47.11 | 298,201 | +0.48(+1.02%) |
Jun 14, 2007 | 46.02 | 46.82 | 46.02 | 46.64 | 92,459 | +1.04(+2.28%) |
Jun 13, 2007 | 44.42 | 45.75 | 44.42 | 45.59 | 39,537 | +1.26(+2.85%) |
Jun 12, 2007 | 44.96 | 44.96 | 44.30 | 44.33 | 28,506 | -0.69(-1.52%) |
Jun 11, 2007 | 44.47 | 45.34 | 44.32 | 45.02 | 71,142 | +0.72(+1.62%) |
Jun 08, 2007 | 43.97 | 44.40 | 43.74 | 44.30 | 177,111 | +0.05(+0.12%) |
Jun 07, 2007 | 45.34 | 45.91 | 44.17 | 44.25 | 222,101 | -0.93(-2.05%) |
Jun 06, 2007 | 45.64 | 45.68 | 45.00 | 45.17 | 68,291 | -0.52(-1.15%) |
Jun 05, 2007 | 45.59 | 45.94 | 45.38 | 45.70 | 114,521 | -0.18(-0.39%) |
Jun 04, 2007 | 44.38 | 46.06 | 44.38 | 45.88 | 117,619 | +1.06(+2.36%) |
Jun 01, 2007 | 45.17 | 45.22 | 44.79 | 44.82 | 27,390 | +0.08(+0.18%) |
May 31, 2007 | 44.99 | 45.49 | 44.60 | 44.74 | 39,165 | -0.32(-0.71%) |
May 30, 2007 | 43.91 | 45.06 | 43.91 | 45.06 | 30,489 | +0.80(+1.82%) |
May 29, 2007 | 44.30 | 44.54 | 43.84 | 44.26 | 96,178 | -0.20(-0.45%) |
May 25, 2007 | 44.44 | 44.74 | 44.07 | 44.46 | 121,709 | +0.70(+1.60%) |
May 24, 2007 | 44.94 | 45.38 | 43.65 | 43.75 | 131,129 | -1.21(-2.68%) |
May 23, 2007 | 44.92 | 45.58 | 44.88 | 44.96 | 70,398 | +0.39(+0.88%) |
May 22, 2007 | 45.18 | 45.47 | 44.55 | 44.57 | 98,413 | -0.61(-1.36%) |
May 21, 2007 | 45.05 | 45.71 | 44.67 | 45.18 | 189,257 | +0.39(+0.86%) |
May 18, 2007 | 44.64 | 44.81 | 44.29 | 44.80 | 75,356 | +0.50(+1.13%) |
May 17, 2007 | 43.41 | 44.42 | 43.04 | 44.30 | 50,939 | +1.07(+2.48%) |
May 16, 2007 | 42.96 | 43.25 | 42.52 | 43.22 | 16,855 | +0.27(+0.62%) |
May 15, 2007 | 42.74 | 43.50 | 42.58 | 42.96 | 41,396 | +0.12(+0.28%) |
May 14, 2007 | 42.68 | 43.17 | 42.63 | 42.84 | 28,382 | +0.04(+0.10%) |
May 11, 2007 | 41.83 | 42.85 | 41.83 | 42.79 | 27,143 | +1.12(+2.68%) |
May 10, 2007 | 42.68 | 42.68 | 41.67 | 41.67 | 24,664 | -0.81(-1.92%) |
May 09, 2007 | 42.36 | 42.53 | 41.73 | 42.49 | 33,959 | +0.09(+0.21%) |
May 08, 2007 | 42.08 | 42.40 | 41.64 | 42.40 | 43,255 | -0.10(-0.23%) |
May 07, 2007 | 42.38 | 42.57 | 42.29 | 42.50 | 37,554 | -0.07(-0.17%) |
May 04, 2007 | 42.76 | 43.20 | 42.33 | 42.57 | 50,072 | -0.05(-0.11%) |
May 03, 2007 | 42.18 | 42.70 | 41.96 | 42.62 | 55,029 | +0.42(+0.99%) |
May 02, 2007 | 42.06 | 42.24 | 41.76 | 42.20 | 63,829 | +0.47(+1.12%) |
May 01, 2007 | 41.67 | 41.86 | 40.85 | 41.73 | 83,536 | +0.10(+0.25%) |
Apr 30, 2007 | 42.52 | 42.68 | 41.55 | 41.62 | 50,319 | -0.77(-1.83%) |
Apr 27, 2007 | 42.00 | 42.75 | 41.71 | 42.40 | 27,762 | +0.40(+0.96%) |
Apr 26, 2007 | 41.87 | 42.20 | 41.41 | 42.00 | 36,066 | +0.20(+0.48%) |
Apr 25, 2007 | 40.96 | 42.24 | 40.96 | 41.79 | 59,739 | +1.15(+2.82%) |
Apr 24, 2007 | 40.72 | 40.72 | 40.30 | 40.65 | 30,241 | -0.02(-0.04%) |
Apr 23, 2007 | 40.57 | 41.06 | 40.30 | 40.66 | 54,286 | +0.10(+0.26%) |
Apr 20, 2007 | 40.87 | 40.88 | 40.13 | 40.56 | 55,525 | +0.41(+1.02%) |
Apr 19, 2007 | 40.30 | 40.32 | 40.10 | 40.15 | 29,869 | -0.47(-1.15%) |
Apr 18, 2007 | 40.92 | 40.92 | 40.44 | 40.62 | 92,088 | -0.69(-1.66%) |
Apr 17, 2007 | 41.79 | 41.87 | 41.15 | 41.30 | 53,170 | -0.37(-0.89%) |
Apr 16, 2007 | 41.27 | 41.72 | 40.92 | 41.67 | 45,734 | +0.44(+1.06%) |
Apr 13, 2007 | 41.15 | 41.30 | 40.92 | 41.24 | 31,976 | +0.22(+0.53%) |
Apr 12, 2007 | 40.41 | 41.15 | 40.10 | 41.02 | 20,822 | +0.83(+2.07%) |
Apr 11, 2007 | 40.50 | 40.58 | 40.13 | 40.19 | 41,148 | -0.36(-0.90%) |
Apr 10, 2007 | 39.78 | 40.63 | 39.78 | 40.55 | 240,569 | +0.85(+2.13%) |
Apr 09, 2007 | 39.82 | 40.21 | 39.61 | 39.70 | 133,236 | -0.15(-0.36%) |
Apr 05, 2007 | 39.53 | 39.97 | 39.53 | 39.85 | 52,055 | +0.18(+0.45%) |
Apr 04, 2007 | 39.26 | 39.70 | 39.14 | 39.67 | 118,611 | +0.10(+0.24%) |
Apr 03, 2007 | 39.51 | 39.66 | 39.12 | 39.58 | 30,985 | +0.09(+0.22%) |