Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 43.96 | 44.15 | 43.10 | 43.11 | 123,854 | -0.75(-1.70%) |
Jun 28, 2007 | 44.31 | 44.31 | 43.75 | 43.85 | 103,226 | -0.35(-0.79%) |
Jun 27, 2007 | 43.20 | 44.30 | 42.40 | 44.20 | 167,824 | +0.73(+1.68%) |
Jun 26, 2007 | 44.31 | 44.31 | 43.25 | 43.47 | 172,907 | -0.78(-1.77%) |
Jun 25, 2007 | 44.87 | 44.87 | 43.55 | 44.25 | 180,738 | -0.78(-1.74%) |
Jun 22, 2007 | 44.72 | 45.28 | 44.38 | 45.04 | 351,092 | +0.21(+0.47%) |
Jun 21, 2007 | 44.59 | 45.19 | 44.42 | 44.82 | 133,408 | +0.21(+0.48%) |
Jun 20, 2007 | 46.24 | 46.29 | 44.54 | 44.61 | 81,555 | -1.61(-3.47%) |
Jun 19, 2007 | 45.77 | 46.45 | 45.66 | 46.22 | 78,142 | +0.17(+0.37%) |
Jun 18, 2007 | 46.68 | 46.68 | 45.93 | 46.05 | 63,078 | -0.69(-1.47%) |
Jun 15, 2007 | 46.17 | 47.02 | 45.79 | 46.74 | 280,206 | +1.41(+3.11%) |
Jun 14, 2007 | 45.76 | 45.87 | 45.13 | 45.32 | 78,613 | -0.42(-0.93%) |
Jun 13, 2007 | 45.06 | 46.23 | 45.06 | 45.75 | 128,746 | +0.71(+1.58%) |
Jun 12, 2007 | 45.89 | 45.91 | 44.74 | 45.04 | 103,326 | -1.16(-2.52%) |
Jun 11, 2007 | 45.38 | 46.40 | 45.27 | 46.20 | 65,759 | +0.74(+1.63%) |
Jun 08, 2007 | 45.83 | 45.83 | 44.80 | 45.46 | 94,571 | -0.48(-1.04%) |
Jun 07, 2007 | 45.76 | 46.13 | 45.32 | 45.94 | 110,826 | +0.01(+0.02%) |
Jun 06, 2007 | 45.92 | 46.33 | 45.48 | 45.93 | 94,161 | -0.35(-0.75%) |
Jun 05, 2007 | 46.52 | 46.69 | 45.97 | 46.28 | 81,585 | -0.46(-0.98%) |
Jun 04, 2007 | 46.28 | 47.08 | 46.09 | 46.74 | 98,934 | +0.31(+0.68%) |
Jun 01, 2007 | 44.98 | 46.47 | 44.98 | 46.42 | 138,473 | +1.53(+3.41%) |
May 31, 2007 | 45.73 | 45.82 | 44.71 | 44.89 | 169,757 | -0.88(-1.93%) |
May 30, 2007 | 45.20 | 45.95 | 45.20 | 45.77 | 89,012 | +0.36(+0.79%) |
May 29, 2007 | 45.28 | 45.63 | 44.83 | 45.42 | 117,391 | +0.31(+0.70%) |
May 25, 2007 | 44.24 | 45.25 | 44.01 | 45.10 | 153,971 | +0.88(+1.98%) |
May 24, 2007 | 45.10 | 45.23 | 44.06 | 44.23 | 107,182 | -1.00(-2.22%) |
May 23, 2007 | 46.11 | 46.22 | 45.14 | 45.23 | 197,966 | -0.89(-1.93%) |
May 22, 2007 | 45.34 | 46.29 | 45.22 | 46.12 | 105,274 | +0.65(+1.44%) |
May 21, 2007 | 45.15 | 45.66 | 44.81 | 45.47 | 70,548 | +0.17(+0.38%) |
May 18, 2007 | 44.68 | 45.43 | 44.59 | 45.30 | 111,058 | +0.78(+1.76%) |
May 17, 2007 | 44.58 | 44.70 | 44.04 | 44.52 | 102,980 | -0.27(-0.61%) |
May 16, 2007 | 43.81 | 44.79 | 43.66 | 44.79 | 136,862 | +1.03(+2.35%) |
May 15, 2007 | 44.07 | 44.85 | 43.67 | 43.76 | 99,695 | -0.43(-0.98%) |
May 14, 2007 | 45.12 | 45.16 | 44.10 | 44.19 | 109,361 | -0.84(-1.87%) |
May 11, 2007 | 44.78 | 45.13 | 44.68 | 45.04 | 40,232 | +0.52(+1.16%) |
May 10, 2007 | 44.85 | 45.08 | 44.27 | 44.52 | 143,593 | -0.53(-1.17%) |
May 09, 2007 | 44.58 | 45.13 | 44.38 | 45.04 | 144,225 | +0.16(+0.36%) |
May 08, 2007 | 45.63 | 45.77 | 44.52 | 44.88 | 145,125 | -0.80(-1.75%) |
May 07, 2007 | 45.48 | 45.98 | 45.32 | 45.68 | 198,135 | +0.23(+0.50%) |
May 04, 2007 | 45.15 | 45.55 | 45.02 | 45.45 | 206,468 | +0.40(+0.89%) |
May 03, 2007 | 44.63 | 45.21 | 44.42 | 45.05 | 335,437 | +0.50(+1.13%) |
May 02, 2007 | 42.62 | 46.48 | 42.61 | 44.55 | 595,577 | +4.38(+10.89%) |
May 01, 2007 | 39.72 | 40.30 | 39.51 | 40.18 | 119,409 | +0.65(+1.66%) |
Apr 30, 2007 | 41.07 | 41.07 | 39.42 | 39.52 | 157,030 | -1.57(-3.83%) |
Apr 27, 2007 | 41.08 | 41.34 | 40.66 | 41.09 | 64,562 | -0.15(-0.37%) |
Apr 26, 2007 | 41.56 | 41.56 | 40.88 | 41.25 | 63,230 | -0.44(-1.06%) |
Apr 25, 2007 | 41.72 | 41.76 | 41.41 | 41.69 | 69,722 | +0.06(+0.14%) |
Apr 24, 2007 | 41.95 | 42.38 | 41.41 | 41.63 | 62,612 | -0.16(-0.39%) |
Apr 23, 2007 | 41.50 | 41.80 | 41.44 | 41.79 | 90,965 | +0.12(+0.29%) |
Apr 20, 2007 | 41.60 | 41.82 | 41.26 | 41.67 | 123,797 | +0.40(+0.97%) |
Apr 19, 2007 | 41.30 | 41.57 | 40.83 | 41.27 | 101,701 | -0.37(-0.90%) |
Apr 18, 2007 | 41.76 | 41.86 | 41.53 | 41.65 | 55,517 | -0.15(-0.37%) |
Apr 17, 2007 | 42.20 | 42.21 | 41.61 | 41.80 | 66,424 | -0.31(-0.73%) |
Apr 16, 2007 | 41.17 | 42.16 | 41.17 | 42.10 | 76,623 | +0.99(+2.40%) |
Apr 13, 2007 | 40.46 | 41.14 | 40.46 | 41.12 | 177,246 | +0.57(+1.40%) |
Apr 12, 2007 | 40.46 | 40.56 | 40.08 | 40.55 | 56,859 | -0.07(-0.17%) |
Apr 11, 2007 | 41.08 | 41.11 | 40.09 | 40.62 | 135,899 | -0.26(-0.64%) |
Apr 10, 2007 | 40.30 | 41.01 | 40.30 | 40.88 | 45,961 | +0.51(+1.26%) |
Apr 09, 2007 | 40.95 | 40.95 | 40.24 | 40.37 | 76,192 | -0.62(-1.51%) |
Apr 05, 2007 | 40.85 | 40.99 | 40.63 | 40.99 | 53,625 | +0.04(+0.10%) |
Apr 04, 2007 | 41.00 | 41.17 | 40.61 | 40.95 | 77,869 | -0.12(-0.29%) |
Apr 03, 2007 | 39.96 | 41.16 | 39.96 | 41.07 | 115,244 | +1.10(+2.76%) |