Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.55 | 46.72 | 44.68 | 45.57 | 924,600 | -0.98(-2.11%) |
Jun 28, 2007 | 46.70 | 46.71 | 46.40 | 46.55 | 416,000 | -0.22(-0.47%) |
Jun 27, 2007 | 47.01 | 47.15 | 46.54 | 46.77 | 511,900 | -0.74(-1.56%) |
Jun 26, 2007 | 47.61 | 47.75 | 47.23 | 47.51 | 531,500 | -0.10(-0.21%) |
Jun 25, 2007 | 47.27 | 47.90 | 47.20 | 47.61 | 801,700 | +0.34(+0.72%) |
Jun 22, 2007 | 46.47 | 47.67 | 46.47 | 47.27 | 1,491,800 | +0.80(+1.72%) |
Jun 21, 2007 | 45.82 | 46.54 | 45.52 | 46.47 | 1,120,800 | +0.68(+1.49%) |
Jun 20, 2007 | 46.12 | 46.26 | 45.53 | 45.79 | 440,100 | -0.07(-0.15%) |
Jun 19, 2007 | 45.32 | 46.02 | 44.97 | 45.86 | 461,800 | +0.12(+0.26%) |
Jun 18, 2007 | 46.89 | 46.89 | 45.59 | 45.74 | 386,300 | -0.95(-2.03%) |
Jun 15, 2007 | 46.82 | 47.93 | 46.56 | 46.69 | 473,400 | +0.73(+1.59%) |
Jun 14, 2007 | 45.83 | 46.35 | 45.52 | 45.96 | 337,800 | +0.26(+0.57%) |
Jun 13, 2007 | 46.06 | 46.50 | 45.20 | 45.70 | 403,100 | -0.36(-0.78%) |
Jun 12, 2007 | 46.00 | 46.27 | 45.58 | 46.06 | 390,400 | +0.00(+0.00%) |
Jun 11, 2007 | 45.95 | 47.18 | 45.10 | 46.06 | 1,308,000 | +0.06(+0.13%) |
Jun 08, 2007 | 45.30 | 46.18 | 45.28 | 46.00 | 380,400 | +0.65(+1.43%) |
Jun 07, 2007 | 46.62 | 46.70 | 45.26 | 45.35 | 495,100 | -1.23(-2.64%) |
Jun 06, 2007 | 46.75 | 46.76 | 46.06 | 46.58 | 639,900 | -0.42(-0.89%) |
Jun 05, 2007 | 47.44 | 47.68 | 46.66 | 47.00 | 400,200 | -0.65(-1.36%) |
Jun 04, 2007 | 47.90 | 48.00 | 47.37 | 47.65 | 414,000 | -0.07(-0.15%) |
Jun 01, 2007 | 47.95 | 48.36 | 47.59 | 47.72 | 687,100 | +0.51(+1.08%) |
May 31, 2007 | 46.85 | 47.70 | 46.67 | 47.21 | 738,200 | +1.07(+2.32%) |
May 30, 2007 | 44.59 | 46.20 | 44.59 | 46.14 | 1,116,600 | +1.55(+3.48%) |
May 29, 2007 | 44.51 | 44.89 | 44.21 | 44.59 | 358,900 | +0.24(+0.54%) |
May 25, 2007 | 44.75 | 44.87 | 44.16 | 44.35 | 743,100 | +0.26(+0.59%) |
May 24, 2007 | 44.72 | 45.16 | 44.04 | 44.09 | 537,100 | -0.52(-1.17%) |
May 23, 2007 | 45.20 | 45.28 | 44.26 | 44.61 | 940,400 | -0.34(-0.76%) |
May 22, 2007 | 43.27 | 45.07 | 43.07 | 44.95 | 430,700 | +1.75(+4.05%) |
May 21, 2007 | 42.35 | 43.61 | 41.73 | 43.20 | 822,300 | +0.83(+1.96%) |
May 18, 2007 | 42.90 | 43.02 | 42.30 | 42.37 | 359,900 | -0.63(-1.47%) |
May 17, 2007 | 43.86 | 43.86 | 42.59 | 43.00 | 576,900 | -0.86(-1.96%) |
May 16, 2007 | 44.41 | 44.50 | 43.31 | 43.86 | 285,200 | -0.26(-0.59%) |
May 15, 2007 | 44.46 | 44.92 | 43.96 | 44.12 | 309,100 | -0.34(-0.76%) |
May 14, 2007 | 44.85 | 44.97 | 44.29 | 44.46 | 220,400 | -0.25(-0.56%) |
May 11, 2007 | 45.28 | 46.60 | 44.11 | 44.71 | 150,500 | +0.32(+0.72%) |
May 10, 2007 | 44.81 | 46.00 | 44.18 | 44.39 | 386,900 | -0.18(-0.40%) |
May 09, 2007 | 44.08 | 44.57 | 43.70 | 44.57 | 320,800 | +0.60(+1.36%) |
May 08, 2007 | 44.25 | 44.25 | 42.97 | 43.97 | 457,200 | -0.28(-0.63%) |
May 07, 2007 | 44.46 | 44.75 | 44.17 | 44.25 | 238,800 | -0.21(-0.47%) |
May 04, 2007 | 44.90 | 45.33 | 44.36 | 44.46 | 211,000 | -0.25(-0.56%) |
May 03, 2007 | 44.80 | 45.27 | 44.68 | 44.71 | 416,500 | +0.11(+0.25%) |
May 02, 2007 | 44.23 | 44.67 | 43.92 | 44.60 | 443,300 | +0.35(+0.79%) |
May 01, 2007 | 45.41 | 45.43 | 42.81 | 44.25 | 575,800 | -1.16(-2.55%) |
Apr 30, 2007 | 46.27 | 46.27 | 45.37 | 45.41 | 233,700 | -0.86(-1.86%) |
Apr 27, 2007 | 46.48 | 46.55 | 46.07 | 46.27 | 173,200 | -0.20(-0.43%) |
Apr 26, 2007 | 46.28 | 46.58 | 46.09 | 46.47 | 240,300 | +0.06(+0.13%) |
Apr 25, 2007 | 46.48 | 46.53 | 46.13 | 46.41 | 227,500 | -0.04(-0.09%) |
Apr 24, 2007 | 46.70 | 46.84 | 46.29 | 46.45 | 264,700 | -0.06(-0.13%) |
Apr 23, 2007 | 45.32 | 46.59 | 45.32 | 46.51 | 367,900 | +1.35(+2.99%) |
Apr 20, 2007 | 45.35 | 45.70 | 44.85 | 45.16 | 214,400 | -0.04(-0.09%) |
Apr 19, 2007 | 45.90 | 45.90 | 45.00 | 45.20 | 361,200 | -0.77(-1.68%) |
Apr 18, 2007 | 46.32 | 46.32 | 45.84 | 45.97 | 177,100 | -0.35(-0.76%) |
Apr 17, 2007 | 46.45 | 46.50 | 46.01 | 46.32 | 270,300 | -0.12(-0.26%) |
Apr 16, 2007 | 46.08 | 46.51 | 45.84 | 46.44 | 370,500 | +0.41(+0.89%) |
Apr 13, 2007 | 46.36 | 46.42 | 45.88 | 46.03 | 281,100 | -0.32(-0.69%) |
Apr 12, 2007 | 46.35 | 46.63 | 46.02 | 46.35 | 234,500 | +0.00(+0.00%) |
Apr 11, 2007 | 46.65 | 46.69 | 45.72 | 46.35 | 309,300 | -0.06(-0.13%) |
Apr 10, 2007 | 46.35 | 46.70 | 46.27 | 46.41 | 344,300 | -0.24(-0.51%) |
Apr 09, 2007 | 47.90 | 47.90 | 46.03 | 46.65 | 483,600 | +1.25(+2.75%) |
Apr 05, 2007 | 45.86 | 46.03 | 45.32 | 45.40 | 124,300 | -0.53(-1.15%) |
Apr 04, 2007 | 45.88 | 46.20 | 45.77 | 45.93 | 259,200 | +0.05(+0.11%) |
Apr 03, 2007 | 45.36 | 46.19 | 45.36 | 45.88 | 614,900 | +0.64(+1.41%) |