Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.86 | 46.97 | 46.20 | 46.54 | 179,811 | -0.26(-0.56%) |
Jun 28, 2007 | 46.66 | 46.99 | 46.59 | 46.80 | 58,369 | +0.00(+0.00%) |
Jun 27, 2007 | 45.98 | 46.80 | 45.98 | 46.80 | 48,249 | +0.92(+2.00%) |
Jun 26, 2007 | 46.11 | 46.19 | 45.80 | 45.88 | 162,331 | -0.18(-0.38%) |
Jun 25, 2007 | 46.34 | 46.61 | 45.93 | 46.06 | 20,955 | -0.29(-0.63%) |
Jun 22, 2007 | 46.50 | 46.66 | 46.18 | 46.35 | 342,552 | -0.54(-1.15%) |
Jun 21, 2007 | 46.76 | 46.90 | 46.38 | 46.89 | 300,844 | +0.20(+0.42%) |
Jun 20, 2007 | 47.06 | 47.24 | 46.69 | 46.69 | 284,999 | -0.51(-1.08%) |
Jun 19, 2007 | 46.97 | 47.29 | 46.87 | 47.20 | 314,440 | +0.07(+0.15%) |
Jun 18, 2007 | 47.03 | 47.26 | 47.03 | 47.13 | 3,475 | -0.05(-0.10%) |
Jun 15, 2007 | 47.51 | 47.59 | 47.18 | 47.18 | 47,431 | -0.06(-0.12%) |
Jun 14, 2007 | 47.30 | 47.40 | 47.14 | 47.24 | 92,614 | +0.11(+0.23%) |
Jun 13, 2007 | 46.52 | 47.13 | 46.51 | 47.13 | 46,102 | +0.81(+1.75%) |
Jun 12, 2007 | 46.60 | 46.81 | 46.32 | 46.32 | 66,854 | -0.49(-1.05%) |
Jun 11, 2007 | 46.52 | 47.03 | 46.52 | 46.81 | 20,546 | +0.07(+0.15%) |
Jun 08, 2007 | 46.09 | 46.74 | 46.09 | 46.74 | 16,969 | +0.54(+1.16%) |
Jun 07, 2007 | 46.90 | 47.21 | 46.20 | 46.20 | 188,194 | -1.14(-2.42%) |
Jun 06, 2007 | 47.33 | 47.45 | 47.16 | 47.35 | 47,227 | -0.24(-0.51%) |
Jun 05, 2007 | 47.43 | 47.60 | 47.31 | 47.59 | 300,844 | -0.10(-0.21%) |
Jun 04, 2007 | 47.49 | 47.77 | 47.39 | 47.69 | 513,572 | +0.15(+0.31%) |
Jun 01, 2007 | 47.64 | 47.80 | 47.54 | 47.54 | 61,845 | -0.05(-0.10%) |
May 31, 2007 | 47.21 | 47.59 | 47.20 | 47.59 | 240,737 | +0.47(+1.00%) |
May 30, 2007 | 46.19 | 47.12 | 46.19 | 47.12 | 80,347 | +0.51(+1.09%) |
May 29, 2007 | 46.38 | 46.70 | 46.35 | 46.61 | 144,442 | +0.23(+0.51%) |
May 25, 2007 | 45.84 | 46.41 | 45.83 | 46.38 | 349,298 | +0.67(+1.46%) |
May 24, 2007 | 46.46 | 46.49 | 45.52 | 45.71 | 279,275 | -1.12(-2.40%) |
May 23, 2007 | 46.94 | 47.19 | 46.84 | 46.84 | 324,049 | -0.30(-0.64%) |
May 22, 2007 | 47.10 | 47.20 | 46.93 | 47.14 | 163,455 | +0.08(+0.17%) |
May 21, 2007 | 46.74 | 47.21 | 46.74 | 47.06 | 296,960 | +0.41(+0.88%) |
May 18, 2007 | 46.05 | 46.65 | 46.05 | 46.65 | 71,249 | +0.69(+1.51%) |
May 17, 2007 | 45.94 | 46.14 | 45.84 | 45.96 | 50,498 | -0.08(-0.17%) |
May 16, 2007 | 45.86 | 46.04 | 45.64 | 46.04 | 143,113 | +0.46(+1.01%) |
May 15, 2007 | 46.08 | 46.30 | 45.55 | 45.58 | 129,108 | -0.47(-1.02%) |
May 14, 2007 | 46.30 | 46.44 | 45.86 | 46.05 | 242,679 | -0.32(-0.70%) |
May 11, 2007 | 45.80 | 46.37 | 45.79 | 46.37 | 43,649 | +0.62(+1.35%) |
May 10, 2007 | 46.12 | 46.23 | 45.68 | 45.75 | 50,805 | -0.53(-1.14%) |
May 09, 2007 | 45.95 | 46.38 | 45.95 | 46.28 | 48,454 | -0.04(-0.08%) |
May 08, 2007 | 46.09 | 46.41 | 45.88 | 46.32 | 149,860 | +0.05(+0.11%) |
May 07, 2007 | 46.18 | 46.38 | 46.14 | 46.27 | 373,628 | +0.03(+0.06%) |
May 04, 2007 | 46.27 | 46.32 | 46.05 | 46.24 | 80,756 | +0.13(+0.28%) |
May 03, 2007 | 46.05 | 46.29 | 45.84 | 46.11 | 386,508 | +0.29(+0.64%) |
May 02, 2007 | 45.45 | 45.90 | 45.45 | 45.82 | 80,859 | +0.40(+0.88%) |
May 01, 2007 | 45.35 | 46.72 | 45.09 | 45.42 | 752,060 | -0.07(-0.15%) |
Apr 30, 2007 | 46.24 | 46.24 | 45.48 | 45.49 | 34,449 | -0.70(-1.53%) |
Apr 27, 2007 | 46.27 | 46.61 | 46.13 | 46.19 | 179,709 | +0.08(+0.17%) |
Apr 26, 2007 | 45.93 | 46.23 | 45.93 | 46.11 | 17,480 | +0.20(+0.43%) |
Apr 25, 2007 | 45.71 | 45.99 | 45.60 | 45.92 | 76,463 | +0.27(+0.60%) |
Apr 24, 2007 | 45.77 | 45.84 | 45.57 | 45.64 | 74,316 | -0.11(-0.24%) |
Apr 23, 2007 | 45.74 | 45.92 | 45.67 | 45.75 | 277,128 | -0.03(-0.06%) |
Apr 20, 2007 | 45.69 | 45.84 | 45.63 | 45.78 | 46,614 | +0.33(+0.73%) |
Apr 19, 2007 | 45.45 | 45.63 | 45.26 | 45.45 | 115,819 | -0.31(-0.68%) |
Apr 18, 2007 | 45.67 | 45.86 | 45.60 | 45.76 | 31,484 | -0.16(-0.34%) |
Apr 17, 2007 | 45.74 | 45.94 | 45.66 | 45.92 | 63,787 | +0.09(+0.19%) |
Apr 16, 2007 | 45.68 | 45.83 | 45.55 | 45.83 | 158,038 | +0.51(+1.12%) |
Apr 13, 2007 | 45.35 | 45.36 | 45.13 | 45.32 | 26,271 | -0.09(-0.19%) |
Apr 12, 2007 | 44.91 | 45.41 | 44.79 | 45.41 | 26,067 | +0.43(+0.96%) |
Apr 11, 2007 | 45.17 | 45.20 | 44.21 | 44.98 | 105,699 | -0.29(-0.65%) |
Apr 10, 2007 | 45.08 | 45.29 | 45.08 | 45.27 | 86,481 | +0.35(+0.78%) |
Apr 09, 2007 | 45.05 | 45.17 | 44.92 | 44.92 | 38,231 | -0.07(-0.15%) |
Apr 05, 2007 | 44.75 | 44.99 | 44.74 | 44.99 | 13,289 | +0.12(+0.26%) |
Apr 04, 2007 | 44.45 | 44.87 | 44.45 | 44.87 | 20,035 | +0.33(+0.75%) |
Apr 03, 2007 | 44.31 | 44.82 | 44.31 | 44.54 | 73,090 | +0.37(+0.84%) |