Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 55.46 | 55.81 | 54.57 | 54.86 | 9,538 | -0.36(-0.64%) |
Jun 28, 2007 | 54.39 | 56.23 | 54.32 | 55.22 | 28,447 | +0.89(+1.64%) |
Jun 27, 2007 | 52.79 | 54.33 | 52.37 | 54.33 | 17,591 | +1.84(+3.50%) |
Jun 26, 2007 | 52.37 | 52.49 | 52.19 | 52.49 | 2,851 | +0.06(+0.11%) |
Jun 25, 2007 | 52.79 | 52.79 | 51.90 | 52.43 | 10,701 | -0.36(-0.67%) |
Jun 22, 2007 | 52.37 | 53.20 | 52.19 | 52.79 | 28,925 | +0.06(+0.11%) |
Jun 21, 2007 | 53.08 | 53.26 | 51.90 | 52.73 | 10,902 | -0.18(-0.34%) |
Jun 20, 2007 | 52.55 | 52.97 | 52.25 | 52.91 | 7,098 | +0.12(+0.22%) |
Jun 19, 2007 | 52.79 | 52.79 | 51.90 | 52.79 | 7,536 | +0.71(+1.37%) |
Jun 18, 2007 | 52.08 | 52.19 | 51.60 | 52.08 | 18,647 | +0.00(+0.00%) |
Jun 15, 2007 | 52.79 | 52.79 | 51.78 | 52.08 | 5,648 | +0.06(+0.11%) |
Jun 14, 2007 | 51.36 | 52.02 | 51.13 | 52.02 | 3,945 | +0.36(+0.69%) |
Jun 13, 2007 | 50.53 | 51.78 | 50.47 | 51.66 | 1,871 | +1.66(+3.32%) |
Jun 12, 2007 | 50.12 | 50.30 | 49.82 | 50.00 | 5,917 | -0.18(-0.35%) |
Jun 11, 2007 | 50.00 | 50.53 | 49.82 | 50.18 | 5,750 | -0.42(-0.82%) |
Jun 08, 2007 | 50.18 | 50.71 | 49.82 | 50.59 | 2,648 | +0.36(+0.71%) |
Jun 07, 2007 | 50.59 | 50.89 | 50.24 | 50.24 | 7,703 | -1.01(-1.97%) |
Jun 06, 2007 | 51.90 | 51.90 | 51.01 | 51.25 | 3,382 | -0.59(-1.14%) |
Jun 05, 2007 | 50.83 | 52.31 | 50.77 | 51.84 | 3,225 | +0.42(+0.81%) |
Jun 04, 2007 | 51.25 | 51.72 | 50.95 | 51.42 | 6,348 | -0.59(-1.14%) |
Jun 01, 2007 | 51.96 | 52.79 | 51.96 | 52.02 | 4,470 | -0.30(-0.57%) |
May 31, 2007 | 52.52 | 52.85 | 52.25 | 52.31 | 12,176 | -0.12(-0.23%) |
May 30, 2007 | 52.25 | 52.73 | 52.08 | 52.43 | 6,517 | +0.42(+0.80%) |
May 29, 2007 | 52.19 | 52.43 | 51.66 | 52.02 | 3,522 | +0.42(+0.80%) |
May 25, 2007 | 51.72 | 51.84 | 51.19 | 51.60 | 4,574 | +0.30(+0.58%) |
May 24, 2007 | 53.14 | 53.14 | 51.07 | 51.31 | 9,599 | -1.42(-2.70%) |
May 23, 2007 | 52.19 | 53.14 | 52.19 | 52.73 | 9,686 | +0.53(+1.02%) |
May 22, 2007 | 52.49 | 53.32 | 51.99 | 52.19 | 13,031 | +0.00(+0.00%) |
May 21, 2007 | 51.31 | 52.97 | 51.31 | 52.19 | 11,094 | +0.65(+1.27%) |
May 18, 2007 | 51.01 | 51.72 | 50.59 | 51.54 | 9,290 | +1.13(+2.24%) |
May 17, 2007 | 49.11 | 50.47 | 48.70 | 50.42 | 6,394 | +1.36(+2.78%) |
May 16, 2007 | 49.17 | 49.17 | 48.58 | 49.05 | 6,229 | -0.12(-0.24%) |
May 15, 2007 | 48.28 | 49.17 | 48.16 | 49.17 | 5,875 | +0.95(+1.97%) |
May 14, 2007 | 47.15 | 48.52 | 46.20 | 48.22 | 22,323 | +0.71(+1.50%) |
May 11, 2007 | 46.17 | 48.41 | 45.67 | 47.51 | 9,733 | -1.13(-2.32%) |
May 10, 2007 | 46.50 | 48.64 | 46.50 | 48.64 | 7,506 | +1.48(+3.14%) |
May 09, 2007 | 47.57 | 48.22 | 46.44 | 47.15 | 9,501 | -1.01(-2.09%) |
May 08, 2007 | 47.69 | 48.46 | 45.20 | 48.16 | 8,782 | +0.83(+1.75%) |
May 07, 2007 | 48.81 | 48.81 | 47.03 | 47.33 | 4,285 | -1.48(-3.04%) |
May 04, 2007 | 49.23 | 49.23 | 47.92 | 48.81 | 4,338 | -0.18(-0.36%) |
May 03, 2007 | 47.15 | 49.23 | 47.15 | 48.99 | 4,751 | +1.54(+3.25%) |
May 02, 2007 | 46.92 | 47.45 | 46.56 | 47.45 | 9,921 | +0.42(+0.88%) |
May 01, 2007 | 46.98 | 47.87 | 46.92 | 47.03 | 7,230 | -1.25(-2.58%) |
Apr 30, 2007 | 49.29 | 49.35 | 47.51 | 48.28 | 4,238 | -0.71(-1.45%) |
Apr 27, 2007 | 48.93 | 49.17 | 48.52 | 48.99 | 2,424 | -0.53(-1.08%) |
Apr 26, 2007 | 49.23 | 49.59 | 48.93 | 49.53 | 2,995 | -0.36(-0.71%) |
Apr 25, 2007 | 51.25 | 51.25 | 49.17 | 49.88 | 4,499 | -1.01(-1.98%) |
Apr 24, 2007 | 49.11 | 51.42 | 49.11 | 50.89 | 6,126 | +1.13(+2.26%) |
Apr 23, 2007 | 49.59 | 50.47 | 47.87 | 49.76 | 3,644 | +0.18(+0.36%) |
Apr 20, 2007 | 48.87 | 50.59 | 48.70 | 49.59 | 6,481 | +0.24(+0.48%) |
Apr 19, 2007 | 48.40 | 49.35 | 47.87 | 49.35 | 6,050 | +0.24(+0.48%) |
Apr 18, 2007 | 48.64 | 49.35 | 48.40 | 49.11 | 3,196 | -0.53(-1.08%) |
Apr 17, 2007 | 48.52 | 49.64 | 48.40 | 49.64 | 3,130 | +0.95(+1.95%) |
Apr 16, 2007 | 48.34 | 48.93 | 48.34 | 48.70 | 3,342 | +0.47(+0.98%) |
Apr 13, 2007 | 48.28 | 48.64 | 47.75 | 48.22 | 2,797 | +0.12(+0.25%) |
Apr 12, 2007 | 48.64 | 48.64 | 47.45 | 48.10 | 3,115 | -0.36(-0.73%) |
Apr 11, 2007 | 48.40 | 48.87 | 47.75 | 48.46 | 5,741 | +0.24(+0.49%) |
Apr 10, 2007 | 48.93 | 48.99 | 45.08 | 48.22 | 15,164 | -0.89(-1.81%) |
Apr 09, 2007 | 48.04 | 49.17 | 48.04 | 49.11 | 4,295 | +1.07(+2.22%) |
Apr 05, 2007 | 47.81 | 48.04 | 47.45 | 48.04 | 2,882 | -0.12(-0.25%) |
Apr 04, 2007 | 48.34 | 48.34 | 47.51 | 48.16 | 3,357 | +0.00(+0.00%) |
Apr 03, 2007 | 47.33 | 48.87 | 46.65 | 48.16 | 9,199 | +1.01(+2.14%) |