Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.55 | 42.70 | 42.12 | 42.24 | 7,733 | -0.22(-0.53%) |
Jun 28, 2007 | 42.44 | 42.58 | 42.40 | 42.46 | 10,000 | +0.09(+0.21%) |
Jun 27, 2007 | 41.97 | 42.37 | 41.97 | 42.37 | 13,867 | +0.16(+0.37%) |
Jun 26, 2007 | 42.34 | 42.37 | 42.16 | 42.22 | 4,933 | -0.03(-0.07%) |
Jun 25, 2007 | 42.26 | 42.61 | 42.10 | 42.25 | 15,334 | -0.25(-0.60%) |
Jun 22, 2007 | 42.90 | 42.90 | 42.47 | 42.50 | 9,467 | -0.41(-0.94%) |
Jun 21, 2007 | 42.67 | 43.01 | 42.67 | 42.91 | 10,933 | +0.13(+0.32%) |
Jun 20, 2007 | 43.35 | 43.35 | 42.77 | 42.77 | 13,867 | -0.38(-0.89%) |
Jun 19, 2007 | 43.01 | 43.15 | 42.97 | 43.15 | 7,333 | +0.06(+0.14%) |
Jun 18, 2007 | 43.18 | 43.18 | 43.07 | 43.09 | 20,800 | -0.05(-0.12%) |
Jun 15, 2007 | 43.18 | 43.26 | 43.12 | 43.15 | 12,800 | +0.25(+0.58%) |
Jun 14, 2007 | 42.82 | 42.92 | 42.77 | 42.90 | 12,000 | +0.16(+0.38%) |
Jun 13, 2007 | 42.34 | 42.73 | 42.31 | 42.73 | 12,800 | +0.58(+1.37%) |
Jun 12, 2007 | 42.50 | 42.58 | 42.16 | 42.16 | 9,067 | -0.42(-0.99%) |
Jun 11, 2007 | 42.57 | 42.69 | 42.44 | 42.58 | 7,466 | +0.11(+0.26%) |
Jun 08, 2007 | 42.07 | 42.46 | 42.07 | 42.46 | 3,466 | +0.31(+0.75%) |
Jun 07, 2007 | 42.67 | 42.70 | 42.15 | 42.15 | 23,201 | -0.62(-1.46%) |
Jun 06, 2007 | 42.94 | 42.94 | 42.75 | 42.77 | 9,067 | -0.30(-0.70%) |
Jun 05, 2007 | 43.17 | 43.24 | 43.05 | 43.07 | 4,666 | -0.27(-0.62%) |
Jun 04, 2007 | 43.23 | 43.34 | 43.20 | 43.34 | 6,533 | +0.12(+0.28%) |
Jun 01, 2007 | 43.21 | 43.28 | 43.13 | 43.22 | 6,933 | +0.15(+0.35%) |
May 31, 2007 | 43.10 | 43.15 | 42.98 | 43.07 | 6,000 | +0.11(+0.26%) |
May 30, 2007 | 42.60 | 42.96 | 42.60 | 42.96 | 8,933 | +0.30(+0.70%) |
May 29, 2007 | 42.74 | 42.76 | 42.54 | 42.66 | 8,400 | +0.00(+0.00%) |
May 25, 2007 | 42.55 | 42.70 | 42.54 | 42.66 | 11,333 | +0.22(+0.51%) |
May 24, 2007 | 42.81 | 42.94 | 42.41 | 42.44 | 11,600 | -0.35(-0.82%) |
May 23, 2007 | 42.88 | 43.04 | 42.79 | 42.79 | 32,268 | +0.02(+0.05%) |
May 22, 2007 | 42.72 | 42.90 | 42.69 | 42.77 | 12,133 | +0.02(+0.04%) |
May 21, 2007 | 42.85 | 42.85 | 42.76 | 42.76 | 4,666 | -0.02(-0.04%) |
May 18, 2007 | 42.64 | 42.89 | 42.64 | 42.77 | 5,200 | +0.16(+0.39%) |
May 17, 2007 | 42.60 | 42.61 | 42.47 | 42.61 | 14,133 | -0.01(-0.03%) |
May 16, 2007 | 42.36 | 42.64 | 42.32 | 42.62 | 41,868 | +0.33(+0.78%) |
May 15, 2007 | 42.45 | 42.65 | 42.28 | 42.29 | 24,801 | -0.08(-0.19%) |
May 14, 2007 | 42.54 | 42.54 | 42.32 | 42.37 | 17,200 | -0.06(-0.14%) |
May 11, 2007 | 42.25 | 42.43 | 42.25 | 42.43 | 17,600 | +0.25(+0.60%) |
May 10, 2007 | 42.45 | 42.52 | 42.17 | 42.18 | 18,934 | -0.43(-1.02%) |
May 09, 2007 | 42.43 | 42.67 | 42.43 | 42.61 | 22,800 | +0.16(+0.37%) |
May 08, 2007 | 42.42 | 42.46 | 42.31 | 42.46 | 17,734 | -0.09(-0.21%) |
May 07, 2007 | 42.59 | 42.59 | 42.50 | 42.55 | 18,534 | +0.13(+0.30%) |
May 04, 2007 | 42.47 | 42.52 | 42.36 | 42.42 | 5,733 | -0.03(-0.07%) |
May 03, 2007 | 42.32 | 42.45 | 42.27 | 42.45 | 10,933 | +0.19(+0.44%) |
May 02, 2007 | 42.13 | 42.38 | 42.13 | 42.26 | 26,134 | +0.23(+0.56%) |
May 01, 2007 | 41.89 | 42.05 | 41.80 | 42.03 | 8,667 | +0.00(+0.00%) |
Apr 30, 2007 | 42.13 | 42.21 | 41.98 | 42.03 | 19,867 | -0.13(-0.30%) |
Apr 27, 2007 | 42.00 | 42.22 | 42.00 | 42.16 | 6,533 | +0.05(+0.11%) |
Apr 26, 2007 | 42.20 | 42.21 | 42.08 | 42.11 | 7,200 | -0.03(-0.07%) |
Apr 25, 2007 | 41.96 | 42.21 | 41.94 | 42.14 | 13,200 | +0.32(+0.75%) |
Apr 24, 2007 | 41.85 | 41.89 | 41.66 | 41.83 | 20,000 | -0.02(-0.05%) |
Apr 23, 2007 | 42.10 | 42.16 | 41.84 | 41.85 | 101,604 | -0.19(-0.45%) |
Apr 20, 2007 | 41.89 | 42.04 | 41.80 | 42.04 | 14,533 | +0.52(+1.25%) |
Apr 19, 2007 | 41.50 | 41.58 | 41.38 | 41.52 | 25,867 | -0.11(-0.27%) |
Apr 18, 2007 | 41.53 | 41.63 | 41.49 | 41.63 | 7,733 | -0.00(-0.00%) |
Apr 17, 2007 | 41.50 | 41.70 | 41.50 | 41.63 | 24,134 | +0.26(+0.63%) |
Apr 16, 2007 | 41.21 | 41.38 | 41.19 | 41.37 | 14,000 | +0.50(+1.23%) |
Apr 13, 2007 | 40.87 | 40.87 | 40.67 | 40.87 | 7,867 | +0.10(+0.26%) |
Apr 12, 2007 | 40.57 | 40.76 | 40.48 | 40.76 | 15,067 | +0.15(+0.37%) |
Apr 11, 2007 | 40.83 | 40.83 | 40.53 | 40.61 | 24,934 | -0.22(-0.53%) |
Apr 10, 2007 | 40.82 | 40.88 | 40.79 | 40.83 | 15,334 | +0.05(+0.11%) |
Apr 09, 2007 | 40.79 | 40.85 | 40.70 | 40.78 | 23,067 | +0.04(+0.11%) |
Apr 05, 2007 | 40.65 | 40.80 | 40.65 | 40.74 | 17,867 | +0.05(+0.13%) |
Apr 04, 2007 | 40.66 | 40.70 | 40.57 | 40.69 | 10,800 | +0.03(+0.08%) |
Apr 03, 2007 | 40.50 | 40.75 | 40.50 | 40.65 | 25,601 | +0.36(+0.88%) |