Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.48 | 41.22 | 40.39 | 40.82 | 194,369 | +0.50(+1.23%) |
Jun 28, 2007 | 40.45 | 41.19 | 39.94 | 40.32 | 93,924 | -0.13(-0.32%) |
Jun 27, 2007 | 39.16 | 40.52 | 39.10 | 40.45 | 95,011 | +1.16(+2.95%) |
Jun 26, 2007 | 39.32 | 39.58 | 38.88 | 39.29 | 131,028 | -0.03(-0.08%) |
Jun 25, 2007 | 39.29 | 39.38 | 38.79 | 39.32 | 205,391 | +0.03(+0.08%) |
Jun 22, 2007 | 39.45 | 39.97 | 39.20 | 39.29 | 354,273 | -0.16(-0.41%) |
Jun 21, 2007 | 40.61 | 40.86 | 38.81 | 39.45 | 170,306 | -1.15(-2.84%) |
Jun 20, 2007 | 41.02 | 41.43 | 38.85 | 40.61 | 109,293 | -0.39(-0.96%) |
Jun 19, 2007 | 40.74 | 41.15 | 40.30 | 41.00 | 74,984 | +0.13(+0.32%) |
Jun 18, 2007 | 41.64 | 41.64 | 40.74 | 40.87 | 135,685 | -0.77(-1.86%) |
Jun 15, 2007 | 42.51 | 42.57 | 41.51 | 41.64 | 180,241 | +0.16(+0.39%) |
Jun 14, 2007 | 42.03 | 42.45 | 41.13 | 41.48 | 64,272 | -0.55(-1.30%) |
Jun 13, 2007 | 41.71 | 42.44 | 41.33 | 42.03 | 91,751 | +0.39(+0.94%) |
Jun 12, 2007 | 42.17 | 42.24 | 41.29 | 41.64 | 112,088 | -0.94(-2.21%) |
Jun 11, 2007 | 42.61 | 42.80 | 42.26 | 42.58 | 92,992 | -0.18(-0.42%) |
Jun 08, 2007 | 42.19 | 42.83 | 41.97 | 42.76 | 171,082 | +0.40(+0.94%) |
Jun 07, 2007 | 43.16 | 43.22 | 42.26 | 42.36 | 127,302 | -0.96(-2.22%) |
Jun 06, 2007 | 43.22 | 43.54 | 43.00 | 43.32 | 87,559 | -0.12(-0.28%) |
Jun 05, 2007 | 43.58 | 43.59 | 43.17 | 43.44 | 143,603 | -0.30(-0.68%) |
Jun 04, 2007 | 43.56 | 43.90 | 43.53 | 43.74 | 65,048 | +0.10(+0.22%) |
Jun 01, 2007 | 43.48 | 44.03 | 43.41 | 43.64 | 270,129 | +0.39(+0.89%) |
May 31, 2007 | 43.64 | 43.89 | 42.83 | 43.25 | 221,537 | -0.32(-0.72%) |
May 30, 2007 | 42.66 | 43.68 | 42.62 | 43.57 | 125,750 | +0.64(+1.49%) |
May 29, 2007 | 41.68 | 42.93 | 41.68 | 42.93 | 140,653 | +1.26(+3.01%) |
May 25, 2007 | 41.68 | 41.97 | 41.42 | 41.68 | 75,139 | +0.23(+0.54%) |
May 24, 2007 | 42.20 | 42.35 | 41.07 | 41.45 | 129,786 | -0.87(-2.05%) |
May 23, 2007 | 42.76 | 43.30 | 42.32 | 42.32 | 112,088 | -0.32(-0.76%) |
May 22, 2007 | 42.19 | 42.93 | 42.00 | 42.64 | 99,979 | +0.64(+1.53%) |
May 21, 2007 | 41.93 | 42.41 | 41.93 | 42.00 | 120,316 | +0.06(+0.15%) |
May 18, 2007 | 43.01 | 43.01 | 41.84 | 41.93 | 75,294 | -0.82(-1.91%) |
May 17, 2007 | 43.67 | 43.73 | 42.75 | 42.75 | 96,408 | -1.05(-2.40%) |
May 16, 2007 | 43.77 | 44.06 | 43.59 | 43.80 | 170,150 | +0.03(+0.07%) |
May 15, 2007 | 44.41 | 44.59 | 43.70 | 43.77 | 94,390 | -0.55(-1.24%) |
May 14, 2007 | 44.93 | 44.93 | 43.97 | 44.32 | 111,933 | -0.70(-1.56%) |
May 11, 2007 | 44.35 | 45.08 | 44.32 | 45.02 | 64,427 | +0.83(+1.88%) |
May 10, 2007 | 44.86 | 45.09 | 44.03 | 44.19 | 104,947 | -0.90(-2.00%) |
May 09, 2007 | 44.38 | 45.48 | 44.34 | 45.09 | 97,650 | +0.55(+1.23%) |
May 08, 2007 | 44.06 | 44.76 | 44.06 | 44.54 | 108,051 | +0.16(+0.36%) |
May 07, 2007 | 44.32 | 44.66 | 44.28 | 44.38 | 87,248 | +0.08(+0.19%) |
May 04, 2007 | 44.64 | 44.76 | 44.03 | 44.30 | 78,865 | -0.18(-0.41%) |
May 03, 2007 | 44.54 | 44.70 | 44.06 | 44.48 | 113,330 | -0.12(-0.27%) |
May 02, 2007 | 44.19 | 44.85 | 44.13 | 44.60 | 74,208 | +0.35(+0.79%) |
May 01, 2007 | 44.41 | 44.50 | 43.92 | 44.25 | 102,928 | -0.13(-0.29%) |
Apr 30, 2007 | 45.28 | 45.60 | 44.31 | 44.38 | 112,709 | -0.97(-2.14%) |
Apr 27, 2007 | 45.49 | 45.57 | 45.28 | 45.35 | 51,386 | -0.12(-0.27%) |
Apr 26, 2007 | 44.58 | 45.83 | 44.58 | 45.48 | 124,352 | -0.32(-0.70%) |
Apr 25, 2007 | 45.96 | 46.02 | 45.25 | 45.80 | 137,393 | +0.06(+0.14%) |
Apr 24, 2007 | 44.50 | 46.04 | 44.50 | 45.73 | 60,546 | +0.03(+0.06%) |
Apr 23, 2007 | 45.09 | 45.93 | 45.09 | 45.71 | 92,837 | +0.55(+1.23%) |
Apr 20, 2007 | 45.73 | 45.75 | 44.79 | 45.15 | 95,632 | +0.58(+1.30%) |
Apr 19, 2007 | 45.12 | 45.26 | 44.57 | 44.57 | 126,060 | -0.74(-1.63%) |
Apr 18, 2007 | 46.09 | 46.09 | 45.25 | 45.31 | 117,211 | -0.77(-1.68%) |
Apr 17, 2007 | 45.67 | 46.30 | 45.64 | 46.09 | 62,254 | +0.42(+0.92%) |
Apr 16, 2007 | 45.70 | 45.99 | 45.54 | 45.67 | 93,303 | +0.13(+0.28%) |
Apr 13, 2007 | 45.28 | 45.69 | 45.03 | 45.54 | 197,008 | +0.26(+0.57%) |
Apr 12, 2007 | 45.10 | 45.30 | 44.72 | 45.28 | 68,153 | -0.03(-0.07%) |
Apr 11, 2007 | 45.70 | 45.70 | 44.86 | 45.31 | 85,230 | -0.30(-0.65%) |
Apr 10, 2007 | 45.48 | 45.92 | 45.48 | 45.61 | 30,894 | +0.14(+0.30%) |
Apr 09, 2007 | 45.51 | 45.57 | 45.12 | 45.48 | 42,382 | -0.06(-0.14%) |
Apr 05, 2007 | 45.89 | 45.93 | 45.34 | 45.54 | 51,386 | -0.29(-0.63%) |
Apr 04, 2007 | 46.12 | 46.17 | 45.67 | 45.83 | 79,641 | -0.39(-0.84%) |
Apr 03, 2007 | 46.12 | 46.54 | 46.07 | 46.22 | 54,181 | +0.32(+0.70%) |