Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.90 | 46.10 | 45.52 | 45.76 | 26,009 | -0.09(-0.19%) |
Jun 28, 2007 | 45.84 | 46.04 | 45.79 | 45.85 | 36,086 | -0.24(-0.53%) |
Jun 27, 2007 | 45.53 | 46.09 | 45.53 | 46.09 | 40,308 | +0.46(+1.01%) |
Jun 26, 2007 | 45.76 | 45.90 | 45.60 | 45.63 | 23,150 | -0.02(-0.05%) |
Jun 25, 2007 | 45.93 | 46.06 | 45.58 | 45.65 | 12,800 | -0.18(-0.38%) |
Jun 22, 2007 | 46.03 | 46.15 | 45.73 | 45.83 | 11,983 | -0.37(-0.79%) |
Jun 21, 2007 | 45.97 | 46.21 | 45.80 | 46.20 | 72,582 | +0.28(+0.61%) |
Jun 20, 2007 | 46.26 | 46.45 | 45.92 | 45.92 | 8,715 | -0.34(-0.73%) |
Jun 19, 2007 | 46.34 | 46.34 | 46.10 | 46.26 | 19,200 | -0.17(-0.36%) |
Jun 18, 2007 | 46.50 | 46.56 | 46.42 | 46.42 | 4,221 | -0.13(-0.28%) |
Jun 15, 2007 | 46.68 | 46.78 | 46.52 | 46.56 | 6,672 | +0.15(+0.33%) |
Jun 14, 2007 | 46.34 | 46.50 | 46.34 | 46.40 | 16,205 | +0.09(+0.19%) |
Jun 13, 2007 | 46.03 | 46.31 | 46.03 | 46.31 | 16,477 | +0.51(+1.12%) |
Jun 12, 2007 | 46.04 | 46.16 | 45.76 | 45.80 | 18,247 | -0.38(-0.83%) |
Jun 11, 2007 | 46.09 | 46.29 | 46.01 | 46.18 | 15,524 | +0.04(+0.08%) |
Jun 08, 2007 | 45.68 | 46.18 | 45.68 | 46.15 | 45,210 | +0.43(+0.93%) |
Jun 07, 2007 | 46.28 | 46.32 | 45.72 | 45.72 | 24,239 | -0.74(-1.60%) |
Jun 06, 2007 | 46.59 | 46.60 | 46.37 | 46.46 | 35,406 | -0.28(-0.60%) |
Jun 05, 2007 | 46.81 | 46.89 | 46.68 | 46.74 | 57,058 | -0.24(-0.52%) |
Jun 04, 2007 | 46.92 | 47.03 | 46.75 | 46.98 | 13,890 | -0.01(-0.01%) |
Jun 01, 2007 | 47.00 | 47.03 | 46.88 | 46.99 | 5,583 | +0.10(+0.22%) |
May 31, 2007 | 46.92 | 47.08 | 46.86 | 46.89 | 11,711 | -0.02(-0.05%) |
May 30, 2007 | 46.42 | 46.91 | 46.42 | 46.91 | 12,664 | +0.33(+0.71%) |
May 29, 2007 | 46.45 | 46.69 | 46.45 | 46.58 | 12,528 | +0.22(+0.48%) |
May 25, 2007 | 46.38 | 46.51 | 46.35 | 46.36 | 7,625 | +0.16(+0.35%) |
May 24, 2007 | 46.53 | 46.75 | 46.19 | 46.20 | 13,753 | -0.31(-0.66%) |
May 23, 2007 | 46.68 | 46.80 | 46.51 | 46.51 | 17,975 | -0.10(-0.22%) |
May 22, 2007 | 46.53 | 46.69 | 46.40 | 46.61 | 19,337 | +0.13(+0.28%) |
May 21, 2007 | 46.47 | 46.63 | 46.43 | 46.48 | 27,507 | +0.03(+0.06%) |
May 18, 2007 | 46.22 | 46.45 | 46.22 | 46.45 | 20,698 | +0.27(+0.59%) |
May 17, 2007 | 46.10 | 46.32 | 46.04 | 46.18 | 18,520 | -0.04(-0.10%) |
May 16, 2007 | 45.84 | 46.23 | 45.84 | 46.22 | 10,077 | +0.43(+0.95%) |
May 15, 2007 | 45.80 | 46.09 | 45.70 | 45.79 | 58,283 | +0.07(+0.14%) |
May 14, 2007 | 45.82 | 45.88 | 45.68 | 45.72 | 8,306 | +0.01(+0.03%) |
May 11, 2007 | 45.62 | 45.75 | 45.59 | 45.71 | 19,473 | +0.17(+0.37%) |
May 10, 2007 | 45.84 | 45.86 | 45.54 | 45.54 | 27,371 | -0.59(-1.29%) |
May 09, 2007 | 45.87 | 46.13 | 45.87 | 46.13 | 9,123 | +0.13(+0.29%) |
May 08, 2007 | 46.04 | 46.04 | 45.88 | 46.00 | 108,941 | -0.13(-0.29%) |
May 07, 2007 | 46.32 | 46.32 | 46.10 | 46.13 | 13,345 | -0.04(-0.08%) |
May 04, 2007 | 46.26 | 46.26 | 46.06 | 46.17 | 22,741 | +0.08(+0.18%) |
May 03, 2007 | 46.28 | 46.28 | 46.05 | 46.09 | 18,383 | -0.10(-0.22%) |
May 02, 2007 | 45.98 | 46.29 | 45.98 | 46.19 | 82,659 | +0.26(+0.56%) |
May 01, 2007 | 45.87 | 46.01 | 45.73 | 45.93 | 617,835 | -0.27(-0.59%) |
Apr 30, 2007 | 46.30 | 46.47 | 46.20 | 46.20 | 18,928 | -0.04(-0.08%) |
Apr 27, 2007 | 46.24 | 46.31 | 46.18 | 46.24 | 11,030 | -0.09(-0.19%) |
Apr 26, 2007 | 46.38 | 46.46 | 46.29 | 46.33 | 13,890 | -0.05(-0.10%) |
Apr 25, 2007 | 46.38 | 46.42 | 46.16 | 46.38 | 126,236 | +0.20(+0.43%) |
Apr 24, 2007 | 46.04 | 46.21 | 45.80 | 46.18 | 22,333 | +0.04(+0.09%) |
Apr 23, 2007 | 46.13 | 46.22 | 46.09 | 46.14 | 12,392 | +0.03(+0.06%) |
Apr 20, 2007 | 46.02 | 46.14 | 45.95 | 46.11 | 24,239 | +0.38(+0.84%) |
Apr 19, 2007 | 45.59 | 45.82 | 45.59 | 45.73 | 23,967 | -0.16(-0.35%) |
Apr 18, 2007 | 45.68 | 45.95 | 45.68 | 45.89 | 12,392 | +0.08(+0.18%) |
Apr 17, 2007 | 45.68 | 45.90 | 45.68 | 45.81 | 13,209 | +0.23(+0.50%) |
Apr 16, 2007 | 45.43 | 45.58 | 45.43 | 45.58 | 13,345 | +0.27(+0.60%) |
Apr 13, 2007 | 45.25 | 45.32 | 45.12 | 45.31 | 7,489 | +0.01(+0.03%) |
Apr 12, 2007 | 44.81 | 45.34 | 44.81 | 45.29 | 14,979 | +0.23(+0.52%) |
Apr 11, 2007 | 45.26 | 45.26 | 44.90 | 45.06 | 23,694 | -0.20(-0.45%) |
Apr 10, 2007 | 45.22 | 45.28 | 45.17 | 45.26 | 21,107 | +0.15(+0.32%) |
Apr 09, 2007 | 45.29 | 45.29 | 45.12 | 45.12 | 17,839 | -0.04(-0.08%) |
Apr 05, 2007 | 44.98 | 45.22 | 44.98 | 45.15 | 8,442 | +0.17(+0.38%) |
Apr 04, 2007 | 44.85 | 45.10 | 44.85 | 44.99 | 17,158 | +0.13(+0.29%) |
Apr 03, 2007 | 44.77 | 44.99 | 44.77 | 44.85 | 91,511 | +0.32(+0.73%) |