Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 52.68 | 52.68 | 51.51 | 52.00 | 84,181 | +0.24(+0.46%) |
Jun 28, 2007 | 52.73 | 52.73 | 51.76 | 51.76 | 452 | +0.51(+1.00%) |
Jun 27, 2007 | 51.25 | 51.25 | 51.25 | 51.25 | 228 | -0.01(-0.02%) |
Jun 26, 2007 | 53.00 | 53.00 | 51.26 | 51.26 | 154,667 | -1.89(-3.56%) |
Jun 25, 2007 | 52.85 | 53.15 | 52.85 | 53.15 | 387 | +0.30(+0.57%) |
Jun 22, 2007 | 53.75 | 53.75 | 51.29 | 52.85 | 1,200 | -0.15(-0.28%) |
Jun 21, 2007 | 53.00 | 53.21 | 53.00 | 53.00 | 1,735 | +0.05(+0.09%) |
Jun 20, 2007 | 52.75 | 52.97 | 51.78 | 52.95 | 2,503 | -0.05(-0.09%) |
Jun 19, 2007 | 52.15 | 53.48 | 51.50 | 53.00 | 2,655 | +0.85(+1.63%) |
Jun 18, 2007 | 52.00 | 52.74 | 51.10 | 52.15 | 1,868 | +0.15(+0.29%) |
Jun 15, 2007 | 52.00 | 52.00 | 51.10 | 52.00 | 9,764 | +1.00(+1.96%) |
Jun 14, 2007 | 49.25 | 51.00 | 49.25 | 51.00 | 4,380 | +1.37(+2.76%) |
Jun 13, 2007 | 49.50 | 50.50 | 49.50 | 49.63 | 9,496 | -0.37(-0.74%) |
Jun 12, 2007 | 50.40 | 50.50 | 50.00 | 50.00 | 2,227 | +0.50(+1.01%) |
Jun 11, 2007 | 50.00 | 50.00 | 49.50 | 49.50 | 1,252 | -1.00(-1.98%) |
Jun 08, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 1,176 | +0.00(+0.00%) |
Jun 07, 2007 | 50.60 | 50.60 | 49.01 | 50.50 | 1,373 | -0.10(-0.20%) |
Jun 06, 2007 | 50.00 | 50.60 | 49.25 | 50.60 | 2,175 | +0.60(+1.20%) |
Jun 05, 2007 | 50.25 | 51.24 | 50.00 | 50.00 | 2,967 | -0.10(-0.20%) |
Jun 04, 2007 | 51.75 | 51.75 | 49.80 | 50.10 | 34,074 | -1.40(-2.72%) |
Jun 01, 2007 | 52.00 | 52.00 | 51.00 | 51.50 | 1,651 | +1.50(+3.00%) |
May 31, 2007 | 50.24 | 50.99 | 50.00 | 50.00 | 2,573 | +0.00(+0.00%) |
May 30, 2007 | 50.00 | 50.00 | 49.99 | 50.00 | 38,083 | +0.00(+0.00%) |
May 29, 2007 | 50.00 | 50.00 | 49.00 | 50.00 | 8,902 | +0.11(+0.22%) |
May 25, 2007 | 49.75 | 49.90 | 49.51 | 49.89 | 13,774 | -0.35(-0.70%) |
May 24, 2007 | 50.50 | 50.50 | 49.51 | 50.24 | 1,602 | -0.26(-0.51%) |
May 23, 2007 | 52.00 | 52.00 | 50.50 | 50.50 | 3,375 | +0.01(+0.02%) |
May 22, 2007 | 51.00 | 51.00 | 50.49 | 50.49 | 995 | +0.00(+0.00%) |
May 21, 2007 | 50.50 | 50.50 | 49.60 | 50.49 | 3,270 | +0.00(+0.00%) |
May 18, 2007 | 50.50 | 50.50 | 49.60 | 50.49 | 3,270 | +0.47(+0.94%) |
May 17, 2007 | 49.55 | 50.02 | 49.55 | 50.02 | 725 | +0.82(+1.67%) |
May 16, 2007 | 49.02 | 49.70 | 49.02 | 49.20 | 1,693 | +0.19(+0.39%) |
May 15, 2007 | 49.00 | 49.10 | 49.00 | 49.01 | 2,300 | +0.51(+1.05%) |
May 14, 2007 | 49.50 | 49.50 | 48.49 | 48.50 | 8,081 | -0.95(-1.92%) |
May 11, 2007 | 48.55 | 49.50 | 48.55 | 49.45 | 1,266 | +0.95(+1.96%) |
May 10, 2007 | 49.50 | 49.50 | 48.50 | 48.50 | 3,939 | -0.74(-1.50%) |
May 09, 2007 | 49.00 | 49.24 | 48.50 | 49.24 | 904 | +0.46(+0.94%) |
May 08, 2007 | 48.50 | 49.50 | 48.50 | 48.78 | 3,510 | -0.71(-1.43%) |
May 07, 2007 | 49.50 | 49.50 | 49.49 | 49.49 | 2,402 | +0.24(+0.49%) |
May 04, 2007 | 50.00 | 50.00 | 48.29 | 49.25 | 2,334 | +0.06(+0.12%) |
May 03, 2007 | 49.00 | 49.19 | 48.50 | 49.19 | 4,192 | +0.69(+1.42%) |
May 02, 2007 | 48.70 | 48.99 | 48.30 | 48.50 | 3,696 | +1.11(+2.34%) |
May 01, 2007 | 47.62 | 47.79 | 46.05 | 47.39 | 21,256 | -0.28(-0.59%) |
Apr 30, 2007 | 46.60 | 47.74 | 46.40 | 47.67 | 11,475 | +0.97(+2.08%) |
Apr 27, 2007 | 45.50 | 46.70 | 45.50 | 46.70 | 5,540 | -0.50(-1.06%) |
Apr 26, 2007 | 47.25 | 47.25 | 47.20 | 47.20 | 825 | +0.40(+0.85%) |
Apr 25, 2007 | 46.81 | 47.25 | 46.80 | 46.80 | 1,621 | -0.30(-0.64%) |
Apr 24, 2007 | 47.00 | 47.10 | 47.00 | 47.10 | 1,060 | -0.39(-0.82%) |
Apr 23, 2007 | 46.20 | 47.49 | 46.20 | 47.49 | 875 | +1.10(+2.37%) |
Apr 20, 2007 | 46.43 | 46.43 | 46.39 | 46.39 | 450 | +1.39(+3.09%) |
Apr 19, 2007 | 45.00 | 45.00 | 45.00 | 45.00 | 200 | -0.25(-0.55%) |
Apr 18, 2007 | 45.98 | 46.40 | 45.25 | 45.25 | 2,201 | -0.05(-0.11%) |
Apr 17, 2007 | 44.50 | 45.99 | 44.50 | 45.30 | 14,471 | +1.17(+2.65%) |
Apr 16, 2007 | 43.97 | 45.32 | 43.97 | 44.13 | 3,419 | +0.38(+0.87%) |
Apr 13, 2007 | 43.75 | 43.75 | 43.31 | 43.75 | 2,068 | +0.01(+0.02%) |
Apr 12, 2007 | 43.25 | 43.74 | 43.25 | 43.74 | 855 | +0.52(+1.20%) |
Apr 11, 2007 | 43.21 | 43.25 | 43.21 | 43.22 | 699 | +0.00(+0.00%) |
Apr 10, 2007 | 43.00 | 45.00 | 43.00 | 43.22 | 3,763 | +0.52(+1.22%) |
Apr 09, 2007 | 43.48 | 44.43 | 42.52 | 42.70 | 4,933 | -0.78(-1.79%) |
Apr 05, 2007 | 43.21 | 43.48 | 42.51 | 43.48 | 1,177 | +0.04(+0.09%) |
Apr 04, 2007 | 43.43 | 43.44 | 42.50 | 43.44 | 575 | -0.03(-0.07%) |
Apr 03, 2007 | 42.60 | 43.47 | 42.60 | 43.47 | 70,094 | +0.87(+2.04%) |