Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 44.14 | 44.14 | 44.05 | 44.14 | 0 | +0.09(+0.20%) |
Jun 28, 2007 | 44.05 | 44.05 | 43.99 | 44.05 | 0 | +0.06(+0.14%) |
Jun 27, 2007 | 43.99 | 43.99 | 43.73 | 43.99 | 0 | +0.26(+0.59%) |
Jun 26, 2007 | 43.73 | 43.96 | 43.73 | 43.73 | 0 | -0.23(-0.52%) |
Jun 25, 2007 | 43.96 | 43.96 | 43.96 | 43.96 | 0 | -0.20(-0.45%) |
Jun 22, 2007 | 44.16 | 44.16 | 44.16 | 44.16 | 0 | -0.42(-0.94%) |
Jun 21, 2007 | 44.58 | 44.58 | 44.58 | 44.58 | 0 | +0.27(+0.61%) |
Jun 20, 2007 | 44.31 | 44.86 | 44.31 | 44.31 | 0 | -0.55(-1.23%) |
Jun 19, 2007 | 44.86 | 44.86 | 44.86 | 44.86 | 0 | +0.03(+0.07%) |
Jun 18, 2007 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | +0.01(+0.02%) |
Jun 15, 2007 | 44.82 | 44.82 | 44.82 | 44.82 | 0 | +0.39(+0.88%) |
Jun 14, 2007 | 44.43 | 44.43 | 44.07 | 44.43 | 0 | +0.36(+0.82%) |
Jun 13, 2007 | 44.07 | 44.07 | 43.44 | 44.07 | 0 | +0.63(+1.45%) |
Jun 12, 2007 | 43.44 | 43.44 | 43.40 | 43.44 | 0 | +0.04(+0.09%) |
Jun 11, 2007 | 43.40 | 43.40 | 43.40 | 43.40 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 43.40 | 43.40 | 43.40 | 43.40 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 43.40 | 44.18 | 43.40 | 43.40 | 0 | -0.78(-1.77%) |
Jun 06, 2007 | 44.18 | 44.66 | 44.18 | 44.18 | 0 | -0.48(-1.07%) |
Jun 05, 2007 | 44.66 | 44.66 | 44.66 | 44.66 | 0 | -0.23(-0.51%) |
Jun 04, 2007 | 44.89 | 44.89 | 44.76 | 44.89 | 0 | +0.13(+0.29%) |
Jun 01, 2007 | 44.76 | 44.76 | 44.76 | 44.76 | 0 | +0.27(+0.61%) |
May 31, 2007 | 44.34 | 44.49 | 44.49 | 44.49 | 0 | +0.15(+0.34%) |
May 30, 2007 | 44.34 | 44.34 | 43.98 | 44.34 | 0 | +0.36(+0.82%) |
May 29, 2007 | 43.98 | 43.98 | 43.96 | 43.98 | 0 | +0.02(+0.05%) |
May 25, 2007 | 43.96 | 43.96 | 43.71 | 43.96 | 0 | +0.25(+0.57%) |
May 24, 2007 | 43.71 | 44.14 | 43.71 | 43.71 | 0 | -0.43(-0.97%) |
May 23, 2007 | 44.07 | 44.14 | 44.07 | 44.14 | 0 | +0.07(+0.16%) |
May 22, 2007 | 44.12 | 44.12 | 44.07 | 44.07 | 0 | -0.05(-0.11%) |
May 21, 2007 | 44.12 | 44.12 | 44.04 | 44.12 | 0 | +0.08(+0.18%) |
May 18, 2007 | 44.01 | 44.04 | 44.01 | 44.04 | 0 | +0.30(+0.69%) |
May 17, 2007 | 43.74 | 43.74 | 43.71 | 43.74 | 0 | +0.03(+0.07%) |
May 16, 2007 | 43.71 | 43.71 | 43.48 | 43.71 | 0 | +0.23(+0.53%) |
May 15, 2007 | 43.48 | 43.48 | 43.43 | 43.48 | 0 | +0.05(+0.12%) |
May 14, 2007 | 43.43 | 43.46 | 43.43 | 43.43 | 0 | -0.03(-0.07%) |
May 11, 2007 | 43.46 | 43.46 | 42.98 | 43.46 | 0 | +0.48(+1.12%) |
May 10, 2007 | 42.98 | 43.67 | 42.98 | 42.98 | 0 | -0.69(-1.58%) |
May 09, 2007 | 43.67 | 43.67 | 43.45 | 43.67 | 0 | +0.22(+0.51%) |
May 08, 2007 | 43.45 | 43.59 | 43.45 | 43.45 | 0 | -0.14(-0.32%) |
May 07, 2007 | 43.59 | 43.59 | 43.43 | 43.59 | 0 | +0.16(+0.37%) |
May 04, 2007 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.14(+0.32%) |
May 03, 2007 | 43.29 | 43.29 | 43.10 | 43.29 | 0 | +0.19(+0.44%) |
May 02, 2007 | 43.10 | 43.10 | 42.68 | 43.10 | 0 | +0.42(+0.98%) |
May 01, 2007 | 42.68 | 42.68 | 42.64 | 42.68 | 0 | +0.04(+0.09%) |
Apr 30, 2007 | 42.64 | 43.02 | 42.64 | 42.64 | 0 | -0.38(-0.88%) |
Apr 27, 2007 | 43.02 | 43.04 | 43.02 | 43.02 | 0 | -0.02(-0.05%) |
Apr 26, 2007 | 43.12 | 43.12 | 43.04 | 43.04 | 0 | -0.08(-0.19%) |
Apr 25, 2007 | 43.12 | 43.12 | 42.70 | 43.12 | 0 | +0.42(+0.98%) |
Apr 24, 2007 | 42.70 | 42.70 | 42.69 | 42.70 | 0 | +0.01(+0.02%) |
Apr 23, 2007 | 42.69 | 42.75 | 42.69 | 42.69 | 0 | -0.06(-0.14%) |
Apr 20, 2007 | 42.75 | 42.75 | 42.34 | 42.75 | 0 | +0.41(+0.97%) |
Apr 19, 2007 | 42.34 | 42.40 | 42.34 | 42.34 | 0 | -0.06(-0.14%) |
Apr 18, 2007 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | +0.03(+0.07%) |
Apr 17, 2007 | 42.37 | 42.40 | 42.37 | 42.37 | 0 | -0.03(-0.07%) |
Apr 16, 2007 | 42.06 | 42.40 | 42.06 | 42.40 | 0 | +0.59(+1.41%) |
Apr 13, 2007 | 41.81 | 41.81 | 41.81 | 41.81 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 41.81 | 41.81 | 41.46 | 41.81 | 0 | +0.35(+0.84%) |
Apr 11, 2007 | 41.46 | 41.46 | 41.46 | 41.46 | 0 | -0.20(-0.48%) |
Apr 10, 2007 | 41.66 | 41.66 | 41.50 | 41.66 | 0 | +0.16(+0.39%) |
Apr 09, 2007 | 41.50 | 41.51 | 41.50 | 41.50 | 0 | -0.01(-0.02%) |
Apr 05, 2007 | 41.51 | 41.51 | 41.31 | 41.51 | 0 | +0.20(+0.48%) |
Apr 04, 2007 | 41.31 | 41.31 | 41.19 | 41.31 | 0 | +0.12(+0.29%) |
Apr 03, 2007 | 41.19 | 41.19 | 40.83 | 41.19 | 0 | +0.36(+0.88%) |