Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.97 | 42.97 | 42.77 | 42.77 | 8,602 | -0.26(-0.61%) |
Jun 28, 2007 | 42.84 | 43.19 | 42.78 | 43.03 | 34,802 | +0.24(+0.56%) |
Jun 27, 2007 | 42.62 | 42.79 | 42.62 | 42.79 | 22,810 | -0.25(-0.59%) |
Jun 26, 2007 | 43.17 | 43.17 | 43.01 | 43.05 | 15,902 | +0.11(+0.25%) |
Jun 25, 2007 | 43.01 | 43.26 | 42.83 | 42.94 | 20,985 | -0.15(-0.36%) |
Jun 22, 2007 | 43.25 | 43.25 | 43.09 | 43.09 | 7,299 | -0.34(-0.78%) |
Jun 21, 2007 | 43.18 | 43.51 | 43.15 | 43.43 | 12,643 | +0.03(+0.07%) |
Jun 20, 2007 | 43.84 | 43.84 | 43.40 | 43.40 | 782 | -0.52(-1.19%) |
Jun 19, 2007 | 43.91 | 43.92 | 43.91 | 43.92 | 782 | +0.08(+0.19%) |
Jun 18, 2007 | 43.88 | 43.92 | 43.83 | 43.84 | 2,997 | -0.06(-0.14%) |
Jun 15, 2007 | 43.98 | 44.07 | 43.90 | 43.90 | 8,472 | +0.09(+0.21%) |
Jun 14, 2007 | 43.61 | 43.81 | 43.61 | 43.81 | 2,737 | +0.18(+0.42%) |
Jun 13, 2007 | 43.27 | 43.62 | 43.27 | 43.62 | 2,737 | +0.42(+0.98%) |
Jun 12, 2007 | 43.48 | 43.51 | 43.20 | 43.20 | 19,812 | -0.41(-0.95%) |
Jun 11, 2007 | 43.31 | 43.61 | 43.31 | 43.61 | 1,955 | +0.25(+0.57%) |
Jun 08, 2007 | 42.90 | 43.37 | 42.89 | 43.37 | 7,038 | +0.32(+0.75%) |
Jun 07, 2007 | 43.59 | 43.59 | 43.05 | 43.05 | 3,780 | -0.66(-1.51%) |
Jun 06, 2007 | 43.75 | 43.75 | 43.69 | 43.71 | 1,694 | -0.19(-0.44%) |
Jun 05, 2007 | 44.07 | 44.07 | 43.90 | 43.90 | 11,861 | -0.25(-0.56%) |
Jun 04, 2007 | 43.96 | 44.16 | 43.96 | 44.14 | 11,209 | +0.09(+0.21%) |
Jun 01, 2007 | 44.11 | 44.13 | 44.03 | 44.05 | 7,820 | +0.09(+0.22%) |
May 31, 2007 | 43.96 | 43.96 | 43.87 | 43.96 | 2,476 | +0.08(+0.19%) |
May 30, 2007 | 43.58 | 43.88 | 43.52 | 43.88 | 3,258 | +0.24(+0.54%) |
May 29, 2007 | 43.64 | 43.64 | 43.64 | 43.64 | 9,906 | +0.08(+0.18%) |
May 25, 2007 | 43.51 | 43.65 | 43.51 | 43.56 | 4,301 | +0.04(+0.08%) |
May 24, 2007 | 43.81 | 43.81 | 43.52 | 43.52 | 2,476 | -0.47(-1.06%) |
May 23, 2007 | 43.99 | 43.99 | 43.99 | 43.99 | 130 | -0.16(-0.36%) |
May 22, 2007 | 44.00 | 44.17 | 43.98 | 44.15 | 3,649 | +0.14(+0.31%) |
May 21, 2007 | 44.07 | 44.10 | 44.00 | 44.01 | 34,020 | -0.03(-0.07%) |
May 18, 2007 | 44.08 | 44.08 | 44.04 | 44.04 | 1,694 | +0.10(+0.23%) |
May 17, 2007 | 44.04 | 44.04 | 43.93 | 43.94 | 7,299 | -0.12(-0.26%) |
May 16, 2007 | 43.91 | 44.06 | 43.86 | 44.06 | 6,778 | +0.19(+0.44%) |
May 15, 2007 | 44.14 | 44.14 | 43.87 | 43.87 | 2,476 | -0.07(-0.16%) |
May 14, 2007 | 44.19 | 44.19 | 43.88 | 43.94 | 3,649 | -0.13(-0.29%) |
May 11, 2007 | 43.93 | 44.06 | 43.91 | 44.06 | 3,649 | +0.25(+0.57%) |
May 10, 2007 | 43.84 | 43.86 | 43.81 | 43.81 | 5,083 | -0.12(-0.26%) |
May 09, 2007 | 43.91 | 43.93 | 43.91 | 43.93 | 2,997 | +0.09(+0.21%) |
May 08, 2007 | 43.73 | 43.84 | 43.71 | 43.84 | 8,472 | +0.41(+0.95%) |
May 07, 2007 | 43.42 | 43.42 | 43.42 | 43.42 | 0 | +0.00(+0.00%) |
May 04, 2007 | 43.54 | 43.54 | 43.42 | 43.42 | 2,737 | +0.04(+0.09%) |
May 03, 2007 | 43.18 | 43.38 | 43.18 | 43.38 | 3,258 | +0.31(+0.71%) |
May 02, 2007 | 42.73 | 43.08 | 42.73 | 43.08 | 782 | +0.54(+1.26%) |
May 01, 2007 | 42.66 | 42.66 | 42.53 | 42.54 | 8,472 | -0.28(-0.65%) |
Apr 30, 2007 | 42.82 | 42.82 | 42.82 | 42.82 | 391 | -0.10(-0.23%) |
Apr 27, 2007 | 42.87 | 42.92 | 42.87 | 42.91 | 1,173 | +0.08(+0.19%) |
Apr 26, 2007 | 43.00 | 43.00 | 42.83 | 42.83 | 1,042 | -0.19(-0.45%) |
Apr 25, 2007 | 42.89 | 43.02 | 42.84 | 43.02 | 15,250 | +0.65(+1.54%) |
Apr 24, 2007 | 42.29 | 42.37 | 42.29 | 42.37 | 39,886 | -0.02(-0.05%) |
Apr 23, 2007 | 42.50 | 42.50 | 42.39 | 42.39 | 2,606 | -0.08(-0.18%) |
Apr 20, 2007 | 42.49 | 42.49 | 42.47 | 42.47 | 260 | +0.44(+1.06%) |
Apr 19, 2007 | 42.03 | 42.03 | 42.03 | 42.03 | 130 | -0.11(-0.25%) |
Apr 18, 2007 | 42.18 | 42.18 | 42.13 | 42.13 | 6,778 | +0.35(+0.84%) |
Apr 17, 2007 | 41.78 | 41.78 | 41.78 | 41.78 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 41.56 | 41.80 | 41.54 | 41.78 | 128,130 | +0.48(+1.15%) |
Apr 13, 2007 | 41.32 | 41.32 | 41.27 | 41.31 | 1,303 | +0.13(+0.32%) |
Apr 12, 2007 | 40.94 | 41.17 | 40.94 | 41.17 | 2,737 | +0.07(+0.17%) |
Apr 11, 2007 | 41.21 | 41.24 | 41.06 | 41.11 | 84,595 | -0.10(-0.24%) |
Apr 10, 2007 | 41.27 | 41.31 | 41.21 | 41.21 | 782 | -0.04(-0.09%) |
Apr 09, 2007 | 41.35 | 41.35 | 41.24 | 41.24 | 1,042 | -0.05(-0.13%) |
Apr 05, 2007 | 41.22 | 41.30 | 41.20 | 41.30 | 5,083 | +0.08(+0.19%) |
Apr 04, 2007 | 41.16 | 41.22 | 41.15 | 41.22 | 1,173 | -0.03(-0.07%) |
Apr 03, 2007 | 40.97 | 41.25 | 40.97 | 41.25 | 260 | +0.35(+0.86%) |