Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.99 | 46.17 | 45.27 | 45.55 | 206,138 | -0.35(-0.76%) |
Jun 28, 2007 | 45.93 | 46.22 | 45.71 | 45.90 | 156,816 | -0.26(-0.57%) |
Jun 27, 2007 | 45.47 | 46.16 | 45.37 | 46.16 | 231,936 | +0.55(+1.21%) |
Jun 26, 2007 | 46.04 | 46.13 | 45.61 | 45.61 | 260,265 | -0.17(-0.37%) |
Jun 25, 2007 | 46.20 | 46.50 | 45.66 | 45.78 | 225,107 | -0.50(-1.08%) |
Jun 22, 2007 | 46.61 | 46.63 | 46.10 | 46.28 | 181,097 | -0.56(-1.19%) |
Jun 21, 2007 | 46.69 | 46.90 | 46.31 | 46.84 | 91,054 | +0.04(+0.09%) |
Jun 20, 2007 | 47.68 | 47.68 | 46.79 | 46.79 | 109,012 | -0.77(-1.63%) |
Jun 19, 2007 | 47.31 | 47.57 | 47.31 | 47.57 | 87,260 | +0.19(+0.39%) |
Jun 18, 2007 | 47.46 | 47.52 | 47.30 | 47.38 | 46,286 | -0.04(-0.09%) |
Jun 15, 2007 | 47.65 | 47.67 | 47.41 | 47.42 | 44,515 | +0.21(+0.44%) |
Jun 14, 2007 | 47.18 | 47.47 | 47.18 | 47.21 | 88,778 | -0.06(-0.12%) |
Jun 13, 2007 | 46.82 | 47.28 | 46.70 | 47.27 | 113,059 | +0.73(+1.56%) |
Jun 12, 2007 | 46.90 | 47.14 | 46.54 | 46.54 | 75,373 | -0.51(-1.09%) |
Jun 11, 2007 | 46.89 | 47.24 | 46.77 | 47.06 | 70,567 | +0.13(+0.27%) |
Jun 08, 2007 | 46.45 | 46.94 | 46.33 | 46.93 | 66,520 | +0.48(+1.04%) |
Jun 07, 2007 | 47.02 | 47.17 | 46.45 | 46.45 | 223,590 | -0.79(-1.67%) |
Jun 06, 2007 | 47.40 | 47.43 | 47.18 | 47.24 | 57,668 | -0.38(-0.80%) |
Jun 05, 2007 | 47.80 | 47.84 | 47.57 | 47.62 | 53,621 | -0.38(-0.78%) |
Jun 04, 2007 | 47.92 | 47.99 | 47.82 | 47.99 | 29,339 | +0.05(+0.10%) |
Jun 01, 2007 | 47.87 | 48.03 | 47.86 | 47.95 | 47,803 | +0.13(+0.27%) |
May 31, 2007 | 48.04 | 48.12 | 47.72 | 47.82 | 36,674 | -0.05(-0.10%) |
May 30, 2007 | 47.30 | 47.87 | 47.30 | 47.86 | 45,527 | +0.37(+0.77%) |
May 29, 2007 | 47.38 | 47.60 | 47.35 | 47.50 | 55,897 | +0.25(+0.52%) |
May 25, 2007 | 47.28 | 47.31 | 47.09 | 47.25 | 50,586 | +0.12(+0.25%) |
May 24, 2007 | 47.55 | 47.80 | 47.03 | 47.13 | 77,143 | -0.48(-1.01%) |
May 23, 2007 | 47.80 | 47.95 | 47.61 | 47.61 | 25,798 | -0.07(-0.14%) |
May 22, 2007 | 47.49 | 47.82 | 47.49 | 47.68 | 33,639 | +0.13(+0.28%) |
May 21, 2007 | 47.49 | 47.70 | 47.41 | 47.55 | 25,040 | +0.07(+0.14%) |
May 18, 2007 | 47.46 | 47.58 | 47.41 | 47.48 | 39,204 | +0.10(+0.22%) |
May 17, 2007 | 47.44 | 47.54 | 47.34 | 47.38 | 22,004 | -0.11(-0.22%) |
May 16, 2007 | 47.44 | 47.53 | 47.26 | 47.48 | 76,384 | +0.34(+0.73%) |
May 15, 2007 | 47.40 | 47.65 | 47.09 | 47.14 | 67,532 | -0.13(-0.28%) |
May 14, 2007 | 47.64 | 47.65 | 47.16 | 47.27 | 70,061 | -0.25(-0.53%) |
May 11, 2007 | 47.34 | 47.60 | 47.33 | 47.53 | 60,703 | +0.41(+0.87%) |
May 10, 2007 | 47.59 | 47.66 | 47.12 | 47.12 | 45,527 | -0.65(-1.36%) |
May 09, 2007 | 47.52 | 47.82 | 47.42 | 47.76 | 59,944 | +0.27(+0.57%) |
May 08, 2007 | 47.45 | 47.55 | 47.28 | 47.50 | 76,890 | -0.08(-0.17%) |
May 07, 2007 | 47.60 | 47.69 | 47.54 | 47.57 | 74,108 | +0.05(+0.10%) |
May 04, 2007 | 47.48 | 47.57 | 47.40 | 47.53 | 50,586 | +0.18(+0.38%) |
May 03, 2007 | 47.17 | 47.37 | 47.14 | 47.35 | 39,962 | +0.32(+0.69%) |
May 02, 2007 | 46.80 | 47.14 | 46.80 | 47.02 | 128,741 | +0.31(+0.66%) |
May 01, 2007 | 46.76 | 46.81 | 46.42 | 46.72 | 65,003 | -0.02(-0.03%) |
Apr 30, 2007 | 47.10 | 47.17 | 46.73 | 46.73 | 65,255 | -0.33(-0.70%) |
Apr 27, 2007 | 46.89 | 47.09 | 46.85 | 47.06 | 27,822 | -0.04(-0.09%) |
Apr 26, 2007 | 47.12 | 47.27 | 46.96 | 47.10 | 113,818 | -0.12(-0.26%) |
Apr 25, 2007 | 46.83 | 47.25 | 46.69 | 47.23 | 284,040 | +0.62(+1.32%) |
Apr 24, 2007 | 46.89 | 46.89 | 46.41 | 46.61 | 58,173 | -0.23(-0.49%) |
Apr 23, 2007 | 46.93 | 47.07 | 46.79 | 46.84 | 50,333 | -0.16(-0.34%) |
Apr 20, 2007 | 46.93 | 47.00 | 46.76 | 47.00 | 185,397 | +0.37(+0.80%) |
Apr 19, 2007 | 46.51 | 46.82 | 46.40 | 46.63 | 66,267 | -0.13(-0.27%) |
Apr 18, 2007 | 46.45 | 46.90 | 46.45 | 46.75 | 85,490 | +0.38(+0.81%) |
Apr 17, 2007 | 46.26 | 46.54 | 46.23 | 46.38 | 103,954 | +0.14(+0.31%) |
Apr 16, 2007 | 45.79 | 46.32 | 45.74 | 46.23 | 69,302 | +0.85(+1.88%) |
Apr 13, 2007 | 45.13 | 45.38 | 45.13 | 45.38 | 71,073 | +0.21(+0.47%) |
Apr 12, 2007 | 44.99 | 45.18 | 44.85 | 45.17 | 243,824 | +0.04(+0.10%) |
Apr 11, 2007 | 45.46 | 45.46 | 45.03 | 45.12 | 141,640 | -0.40(-0.89%) |
Apr 10, 2007 | 45.34 | 45.55 | 45.34 | 45.53 | 59,438 | +0.17(+0.37%) |
Apr 09, 2007 | 45.49 | 45.49 | 45.27 | 45.36 | 91,054 | -0.07(-0.16%) |
Apr 05, 2007 | 45.23 | 45.44 | 45.21 | 45.43 | 51,344 | +0.08(+0.17%) |
Apr 04, 2007 | 45.44 | 45.44 | 45.23 | 45.35 | 441,363 | -0.06(-0.12%) |
Apr 03, 2007 | 45.13 | 45.49 | 45.13 | 45.41 | 74,614 | +0.51(+1.13%) |