Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.85 | 46.02 | 45.13 | 45.41 | 206,796 | -0.35(-0.76%) |
Jun 28, 2007 | 45.79 | 46.07 | 45.57 | 45.75 | 157,317 | -0.26(-0.57%) |
Jun 27, 2007 | 45.33 | 46.01 | 45.23 | 46.01 | 232,678 | +0.55(+1.21%) |
Jun 26, 2007 | 45.89 | 45.98 | 45.46 | 45.46 | 261,096 | -0.17(-0.37%) |
Jun 25, 2007 | 46.05 | 46.35 | 45.52 | 45.63 | 225,827 | -0.50(-1.08%) |
Jun 22, 2007 | 46.47 | 46.48 | 45.95 | 46.13 | 181,676 | -0.56(-1.19%) |
Jun 21, 2007 | 46.54 | 46.75 | 46.16 | 46.69 | 91,345 | +0.04(+0.09%) |
Jun 20, 2007 | 47.53 | 47.53 | 46.64 | 46.64 | 109,361 | -0.77(-1.63%) |
Jun 19, 2007 | 47.16 | 47.41 | 47.16 | 47.41 | 87,539 | +0.19(+0.39%) |
Jun 18, 2007 | 47.31 | 47.37 | 47.15 | 47.23 | 46,434 | -0.04(-0.09%) |
Jun 15, 2007 | 47.49 | 47.52 | 47.26 | 47.27 | 44,657 | +0.21(+0.44%) |
Jun 14, 2007 | 47.03 | 47.32 | 47.02 | 47.06 | 89,062 | -0.06(-0.12%) |
Jun 13, 2007 | 46.67 | 47.13 | 46.56 | 47.12 | 113,421 | +0.73(+1.56%) |
Jun 12, 2007 | 46.75 | 46.99 | 46.39 | 46.39 | 75,614 | -0.51(-1.09%) |
Jun 11, 2007 | 46.74 | 47.09 | 46.62 | 46.91 | 70,793 | +0.13(+0.27%) |
Jun 08, 2007 | 46.30 | 46.79 | 46.18 | 46.78 | 66,733 | +0.48(+1.04%) |
Jun 07, 2007 | 46.88 | 47.02 | 46.30 | 46.30 | 224,304 | -0.79(-1.67%) |
Jun 06, 2007 | 47.25 | 47.28 | 47.03 | 47.09 | 57,852 | -0.38(-0.80%) |
Jun 05, 2007 | 47.65 | 47.68 | 47.42 | 47.47 | 53,792 | -0.37(-0.78%) |
Jun 04, 2007 | 47.77 | 47.84 | 47.67 | 47.84 | 29,433 | +0.05(+0.10%) |
Jun 01, 2007 | 47.72 | 47.87 | 47.70 | 47.79 | 47,956 | +0.13(+0.27%) |
May 31, 2007 | 47.89 | 47.97 | 47.57 | 47.66 | 36,792 | -0.05(-0.10%) |
May 30, 2007 | 47.15 | 47.72 | 47.15 | 47.71 | 45,672 | +0.37(+0.77%) |
May 29, 2007 | 47.23 | 47.45 | 47.20 | 47.34 | 56,076 | +0.24(+0.52%) |
May 25, 2007 | 47.13 | 47.16 | 46.94 | 47.10 | 50,747 | +0.12(+0.25%) |
May 24, 2007 | 47.40 | 47.65 | 46.88 | 46.98 | 77,390 | -0.48(-1.01%) |
May 23, 2007 | 47.64 | 47.80 | 47.46 | 47.46 | 25,881 | -0.07(-0.14%) |
May 22, 2007 | 47.34 | 47.67 | 47.34 | 47.53 | 33,747 | +0.13(+0.28%) |
May 21, 2007 | 47.34 | 47.55 | 47.26 | 47.40 | 25,120 | +0.07(+0.14%) |
May 18, 2007 | 47.31 | 47.43 | 47.26 | 47.33 | 39,329 | +0.10(+0.22%) |
May 17, 2007 | 47.29 | 47.39 | 47.19 | 47.23 | 22,075 | -0.11(-0.22%) |
May 16, 2007 | 47.29 | 47.38 | 47.11 | 47.33 | 76,628 | +0.34(+0.73%) |
May 15, 2007 | 47.25 | 47.50 | 46.94 | 46.99 | 67,748 | -0.13(-0.28%) |
May 14, 2007 | 47.49 | 47.49 | 47.01 | 47.12 | 70,285 | -0.25(-0.53%) |
May 11, 2007 | 47.19 | 47.45 | 47.17 | 47.38 | 60,897 | +0.41(+0.87%) |
May 10, 2007 | 47.43 | 47.51 | 46.97 | 46.97 | 45,672 | -0.65(-1.36%) |
May 09, 2007 | 47.36 | 47.67 | 47.27 | 47.61 | 60,135 | +0.27(+0.57%) |
May 08, 2007 | 47.30 | 47.40 | 47.13 | 47.34 | 77,136 | -0.08(-0.17%) |
May 07, 2007 | 47.45 | 47.54 | 47.39 | 47.42 | 74,345 | +0.05(+0.10%) |
May 04, 2007 | 47.33 | 47.42 | 47.25 | 47.38 | 50,747 | +0.18(+0.38%) |
May 03, 2007 | 47.02 | 47.22 | 46.99 | 47.20 | 40,090 | +0.32(+0.69%) |
May 02, 2007 | 46.65 | 46.99 | 46.65 | 46.88 | 129,152 | +0.31(+0.66%) |
May 01, 2007 | 46.61 | 46.66 | 46.27 | 46.57 | 65,210 | -0.02(-0.03%) |
Apr 30, 2007 | 46.95 | 47.02 | 46.58 | 46.58 | 65,464 | -0.33(-0.70%) |
Apr 27, 2007 | 46.74 | 46.94 | 46.70 | 46.91 | 27,911 | -0.04(-0.09%) |
Apr 26, 2007 | 46.97 | 47.12 | 46.81 | 46.95 | 114,182 | -0.12(-0.26%) |
Apr 25, 2007 | 46.68 | 47.10 | 46.54 | 47.08 | 284,948 | +0.61(+1.32%) |
Apr 24, 2007 | 46.74 | 46.74 | 46.26 | 46.46 | 58,359 | -0.23(-0.49%) |
Apr 23, 2007 | 46.78 | 46.92 | 46.64 | 46.69 | 50,493 | -0.16(-0.34%) |
Apr 20, 2007 | 46.78 | 46.85 | 46.61 | 46.85 | 185,990 | +0.37(+0.80%) |
Apr 19, 2007 | 46.36 | 46.67 | 46.25 | 46.48 | 66,479 | -0.13(-0.27%) |
Apr 18, 2007 | 46.30 | 46.75 | 46.30 | 46.60 | 85,763 | +0.37(+0.81%) |
Apr 17, 2007 | 46.11 | 46.39 | 46.08 | 46.23 | 104,286 | +0.14(+0.31%) |
Apr 16, 2007 | 45.64 | 46.17 | 45.60 | 46.09 | 69,524 | +0.85(+1.88%) |
Apr 13, 2007 | 44.99 | 45.24 | 44.99 | 45.24 | 71,300 | +0.21(+0.47%) |
Apr 12, 2007 | 44.85 | 45.03 | 44.70 | 45.02 | 244,603 | +0.04(+0.10%) |
Apr 11, 2007 | 45.31 | 45.31 | 44.89 | 44.98 | 142,093 | -0.40(-0.89%) |
Apr 10, 2007 | 45.20 | 45.40 | 45.20 | 45.38 | 59,628 | +0.17(+0.37%) |
Apr 09, 2007 | 45.35 | 45.35 | 45.13 | 45.22 | 91,345 | -0.07(-0.16%) |
Apr 05, 2007 | 45.09 | 45.29 | 45.07 | 45.29 | 51,508 | +0.08(+0.17%) |
Apr 04, 2007 | 45.29 | 45.29 | 45.09 | 45.21 | 442,773 | -0.06(-0.12%) |
Apr 03, 2007 | 44.99 | 45.35 | 44.99 | 45.26 | 74,852 | +0.50(+1.13%) |