Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.12 | 41.69 | 40.62 | 40.96 | 338,315 | -0.16(-0.38%) |
Jun 28, 2007 | 41.31 | 41.71 | 41.09 | 41.11 | 202,850 | -0.21(-0.52%) |
Jun 27, 2007 | 40.07 | 41.46 | 39.91 | 41.33 | 340,221 | +1.03(+2.56%) |
Jun 26, 2007 | 40.54 | 40.73 | 40.18 | 40.29 | 365,166 | -0.16(-0.39%) |
Jun 25, 2007 | 41.00 | 41.18 | 40.32 | 40.45 | 661,040 | -1.19(-2.86%) |
Jun 22, 2007 | 41.68 | 41.75 | 41.31 | 41.64 | 193,669 | -0.16(-0.37%) |
Jun 21, 2007 | 41.71 | 41.90 | 41.13 | 41.79 | 600,237 | +0.23(+0.56%) |
Jun 20, 2007 | 42.85 | 42.87 | 41.56 | 41.56 | 127,323 | -1.29(-3.00%) |
Jun 19, 2007 | 42.52 | 42.89 | 42.33 | 42.85 | 304,709 | +0.08(+0.19%) |
Jun 18, 2007 | 43.38 | 43.41 | 42.74 | 42.77 | 267,118 | -0.67(-1.54%) |
Jun 15, 2007 | 43.36 | 43.72 | 43.31 | 43.44 | 308,520 | +0.47(+1.10%) |
Jun 14, 2007 | 43.56 | 43.56 | 42.89 | 42.97 | 124,031 | -0.47(-1.08%) |
Jun 13, 2007 | 42.79 | 43.50 | 42.69 | 43.43 | 182,063 | +0.94(+2.21%) |
Jun 12, 2007 | 43.20 | 43.20 | 42.45 | 42.49 | 474,473 | -0.75(-1.74%) |
Jun 11, 2007 | 43.74 | 43.74 | 43.21 | 43.24 | 298,299 | -0.66(-1.50%) |
Jun 08, 2007 | 43.32 | 43.98 | 43.12 | 43.90 | 278,725 | +0.52(+1.20%) |
Jun 07, 2007 | 44.40 | 44.49 | 43.28 | 43.38 | 357,370 | -1.41(-3.14%) |
Jun 06, 2007 | 44.88 | 45.09 | 44.54 | 44.79 | 128,189 | -0.31(-0.68%) |
Jun 05, 2007 | 45.66 | 45.67 | 45.03 | 45.10 | 218,787 | -0.73(-1.59%) |
Jun 04, 2007 | 45.49 | 46.04 | 45.37 | 45.82 | 385,780 | +0.18(+0.40%) |
Jun 01, 2007 | 45.74 | 45.89 | 45.32 | 45.64 | 221,905 | +0.06(+0.14%) |
May 31, 2007 | 45.93 | 46.08 | 45.28 | 45.58 | 343,166 | -0.18(-0.40%) |
May 30, 2007 | 44.36 | 45.76 | 44.36 | 45.76 | 995,545 | +1.19(+2.68%) |
May 29, 2007 | 43.53 | 44.92 | 43.30 | 44.57 | 284,961 | +1.54(+3.57%) |
May 25, 2007 | 43.00 | 43.56 | 42.79 | 43.03 | 274,394 | +0.24(+0.57%) |
May 24, 2007 | 43.31 | 43.43 | 42.26 | 42.79 | 361,528 | -0.73(-1.67%) |
May 23, 2007 | 43.87 | 44.28 | 43.40 | 43.51 | 334,211 | -0.33(-0.76%) |
May 22, 2007 | 43.35 | 44.07 | 43.26 | 43.85 | 311,200 | +0.64(+1.48%) |
May 21, 2007 | 42.94 | 43.75 | 42.80 | 43.21 | 1,034,868 | +0.17(+0.40%) |
May 18, 2007 | 43.37 | 43.47 | 42.72 | 43.04 | 646,489 | -0.44(-1.01%) |
May 17, 2007 | 43.90 | 43.97 | 43.34 | 43.47 | 267,984 | -0.77(-1.74%) |
May 16, 2007 | 44.72 | 44.87 | 43.99 | 44.24 | 236,803 | -0.55(-1.24%) |
May 15, 2007 | 45.55 | 45.67 | 44.66 | 44.80 | 732,584 | -0.69(-1.52%) |
May 14, 2007 | 45.71 | 45.87 | 45.37 | 45.49 | 142,913 | -0.26(-0.57%) |
May 11, 2007 | 45.23 | 45.75 | 45.22 | 45.75 | 113,638 | +0.61(+1.36%) |
May 10, 2007 | 45.63 | 45.63 | 45.04 | 45.14 | 178,945 | -0.61(-1.34%) |
May 09, 2007 | 45.11 | 45.94 | 45.11 | 45.75 | 133,039 | +0.49(+1.08%) |
May 08, 2007 | 45.22 | 45.40 | 45.17 | 45.26 | 141,874 | -0.30(-0.66%) |
May 07, 2007 | 45.40 | 45.65 | 45.20 | 45.56 | 284,095 | +0.13(+0.28%) |
May 04, 2007 | 45.78 | 45.81 | 45.22 | 45.43 | 151,575 | -0.40(-0.87%) |
May 03, 2007 | 45.71 | 45.96 | 45.63 | 45.83 | 85,055 | +0.12(+0.27%) |
May 02, 2007 | 45.11 | 45.76 | 45.11 | 45.71 | 157,291 | +0.36(+0.79%) |
May 01, 2007 | 45.89 | 45.89 | 44.91 | 45.35 | 297,087 | -0.40(-0.87%) |
Apr 30, 2007 | 46.57 | 46.57 | 45.67 | 45.75 | 263,671 | -0.75(-1.61%) |
Apr 27, 2007 | 46.41 | 46.61 | 46.31 | 46.50 | 97,874 | -0.12(-0.25%) |
Apr 26, 2007 | 46.70 | 46.75 | 46.33 | 46.61 | 100,126 | +0.03(+0.06%) |
Apr 25, 2007 | 46.72 | 46.94 | 46.14 | 46.59 | 263,141 | -0.03(-0.06%) |
Apr 24, 2007 | 47.19 | 47.19 | 46.34 | 46.61 | 129,575 | -0.32(-0.68%) |
Apr 23, 2007 | 46.41 | 47.00 | 46.30 | 46.93 | 315,969 | +0.52(+1.12%) |
Apr 20, 2007 | 46.30 | 46.44 | 46.19 | 46.41 | 241,134 | +0.35(+0.75%) |
Apr 19, 2007 | 46.00 | 46.20 | 45.85 | 46.07 | 115,543 | -0.31(-0.67%) |
Apr 18, 2007 | 46.41 | 46.59 | 46.33 | 46.38 | 130,441 | -0.29(-0.62%) |
Apr 17, 2007 | 46.05 | 46.69 | 46.05 | 46.67 | 164,913 | +0.60(+1.30%) |
Apr 16, 2007 | 46.12 | 46.18 | 45.82 | 46.07 | 278,725 | +0.06(+0.13%) |
Apr 13, 2007 | 45.43 | 46.01 | 45.29 | 46.01 | 143,260 | +0.51(+1.13%) |
Apr 12, 2007 | 45.71 | 45.71 | 45.30 | 45.49 | 123,962 | -0.31(-0.68%) |
Apr 11, 2007 | 46.52 | 46.52 | 45.59 | 45.81 | 238,709 | -0.69(-1.49%) |
Apr 10, 2007 | 46.14 | 46.68 | 46.14 | 46.50 | 142,913 | +0.19(+0.41%) |
Apr 09, 2007 | 46.24 | 46.38 | 46.18 | 46.31 | 169,417 | +0.09(+0.19%) |
Apr 05, 2007 | 46.18 | 46.39 | 46.18 | 46.22 | 115,890 | -0.05(-0.10%) |
Apr 04, 2007 | 46.50 | 46.50 | 45.98 | 46.27 | 153,307 | -0.23(-0.50%) |
Apr 03, 2007 | 46.37 | 46.64 | 46.23 | 46.50 | 322,898 | +0.40(+0.88%) |