Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 50.98 | 51.43 | 50.41 | 50.41 | 19,302 | -0.50(-0.99%) |
Jun 28, 2007 | 51.06 | 51.13 | 50.70 | 50.91 | 16,059 | +0.02(+0.03%) |
Jun 27, 2007 | 50.12 | 51.27 | 49.77 | 50.89 | 24,841 | +0.37(+0.74%) |
Jun 26, 2007 | 50.30 | 50.62 | 50.08 | 50.52 | 28,211 | +0.28(+0.56%) |
Jun 25, 2007 | 50.13 | 50.49 | 49.74 | 50.24 | 39,741 | +0.10(+0.20%) |
Jun 22, 2007 | 49.92 | 51.08 | 49.28 | 50.14 | 88,325 | +0.22(+0.45%) |
Jun 21, 2007 | 49.28 | 50.31 | 48.77 | 49.92 | 35,049 | +0.68(+1.38%) |
Jun 20, 2007 | 49.59 | 50.29 | 49.17 | 49.24 | 19,238 | -0.60(-1.20%) |
Jun 19, 2007 | 49.74 | 49.97 | 49.62 | 49.84 | 18,512 | -0.16(-0.32%) |
Jun 18, 2007 | 50.28 | 50.66 | 49.41 | 50.00 | 18,270 | -0.08(-0.16%) |
Jun 15, 2007 | 50.57 | 50.70 | 49.60 | 50.08 | 45,010 | +0.41(+0.82%) |
Jun 14, 2007 | 49.41 | 49.85 | 49.41 | 49.68 | 20,811 | +0.11(+0.22%) |
Jun 13, 2007 | 49.47 | 49.68 | 49.40 | 49.57 | 8,469 | +0.60(+1.22%) |
Jun 12, 2007 | 49.21 | 49.55 | 48.87 | 48.98 | 11,615 | -0.61(-1.23%) |
Jun 11, 2007 | 49.45 | 49.74 | 48.81 | 49.59 | 12,440 | +0.64(+1.30%) |
Jun 08, 2007 | 47.77 | 49.06 | 46.55 | 48.95 | 20,706 | +1.17(+2.46%) |
Jun 07, 2007 | 48.75 | 48.75 | 47.69 | 47.78 | 14,284 | -0.97(-1.98%) |
Jun 06, 2007 | 47.96 | 48.79 | 47.96 | 48.74 | 7,891 | +0.27(+0.56%) |
Jun 05, 2007 | 49.34 | 49.34 | 48.10 | 48.47 | 20,977 | -1.02(-2.05%) |
Jun 04, 2007 | 49.46 | 49.74 | 48.60 | 49.49 | 9,749 | -0.22(-0.45%) |
Jun 01, 2007 | 49.87 | 50.50 | 49.59 | 49.71 | 28,354 | +0.17(+0.35%) |
May 31, 2007 | 48.76 | 49.75 | 48.59 | 49.54 | 29,201 | +0.58(+1.18%) |
May 30, 2007 | 48.24 | 49.11 | 48.03 | 48.96 | 12,721 | +0.53(+1.09%) |
May 29, 2007 | 48.33 | 48.46 | 47.76 | 48.43 | 11,188 | +0.37(+0.77%) |
May 25, 2007 | 48.01 | 48.06 | 46.49 | 48.06 | 30,200 | +0.07(+0.14%) |
May 24, 2007 | 49.62 | 49.66 | 47.38 | 47.99 | 13,117 | -1.64(-3.30%) |
May 23, 2007 | 49.38 | 49.63 | 49.28 | 49.63 | 17,485 | +0.00(+0.00%) |
May 22, 2007 | 49.57 | 50.03 | 49.40 | 49.63 | 26,733 | +0.00(+0.00%) |
May 21, 2007 | 48.94 | 49.79 | 48.94 | 49.63 | 21,018 | +0.56(+1.15%) |
May 18, 2007 | 49.16 | 49.16 | 48.25 | 49.07 | 6,077 | -0.13(-0.27%) |
May 17, 2007 | 49.31 | 49.74 | 49.20 | 49.20 | 10,169 | -0.32(-0.65%) |
May 16, 2007 | 48.79 | 50.25 | 48.44 | 49.52 | 21,614 | +0.99(+2.04%) |
May 15, 2007 | 48.84 | 48.84 | 48.51 | 48.53 | 20,955 | -0.25(-0.51%) |
May 14, 2007 | 48.62 | 49.48 | 48.52 | 48.78 | 9,958 | +0.35(+0.72%) |
May 11, 2007 | 48.18 | 48.50 | 47.57 | 48.43 | 10,980 | +0.21(+0.45%) |
May 10, 2007 | 49.77 | 49.77 | 48.02 | 48.22 | 24,374 | -1.32(-2.67%) |
May 09, 2007 | 48.60 | 49.54 | 48.53 | 49.54 | 17,954 | +0.79(+1.61%) |
May 08, 2007 | 49.55 | 50.41 | 48.41 | 48.75 | 30,290 | -0.75(-1.52%) |
May 07, 2007 | 49.98 | 49.98 | 49.31 | 49.51 | 17,641 | +0.07(+0.15%) |
May 04, 2007 | 49.76 | 49.90 | 48.91 | 49.43 | 15,573 | +0.07(+0.13%) |
May 03, 2007 | 50.36 | 50.69 | 49.10 | 49.36 | 47,089 | -0.26(-0.53%) |
May 02, 2007 | 48.54 | 49.82 | 48.54 | 49.63 | 22,217 | +1.28(+2.65%) |
May 01, 2007 | 49.07 | 49.07 | 47.94 | 48.35 | 13,083 | -0.01(-0.02%) |
Apr 30, 2007 | 49.87 | 49.87 | 48.32 | 48.36 | 30,447 | -1.25(-2.52%) |
Apr 27, 2007 | 48.98 | 49.94 | 48.91 | 49.60 | 35,760 | +0.43(+0.87%) |
Apr 26, 2007 | 49.77 | 49.77 | 48.51 | 49.17 | 18,522 | -0.51(-1.03%) |
Apr 25, 2007 | 50.41 | 50.92 | 49.59 | 49.69 | 17,977 | -0.68(-1.35%) |
Apr 24, 2007 | 51.20 | 51.44 | 50.22 | 50.36 | 28,165 | -0.33(-0.65%) |
Apr 23, 2007 | 50.41 | 51.29 | 49.92 | 50.70 | 57,381 | +1.07(+2.15%) |
Apr 20, 2007 | 49.56 | 50.09 | 49.20 | 49.63 | 29,316 | +0.66(+1.35%) |
Apr 19, 2007 | 49.36 | 49.36 | 48.47 | 48.97 | 9,844 | -0.45(-0.92%) |
Apr 18, 2007 | 49.22 | 49.55 | 49.08 | 49.42 | 8,009 | +0.20(+0.40%) |
Apr 17, 2007 | 49.79 | 50.08 | 48.74 | 49.22 | 8,414 | -0.36(-0.73%) |
Apr 16, 2007 | 50.11 | 50.37 | 49.48 | 49.59 | 23,307 | -0.17(-0.33%) |
Apr 13, 2007 | 48.66 | 49.75 | 48.66 | 49.75 | 33,513 | +1.02(+2.09%) |
Apr 12, 2007 | 48.21 | 48.87 | 47.97 | 48.74 | 18,421 | +0.18(+0.37%) |
Apr 11, 2007 | 48.42 | 49.22 | 47.96 | 48.55 | 19,190 | +0.14(+0.29%) |
Apr 10, 2007 | 47.56 | 48.64 | 47.56 | 48.41 | 16,370 | +1.03(+2.18%) |
Apr 09, 2007 | 45.67 | 47.86 | 45.43 | 47.38 | 30,814 | +1.40(+3.04%) |
Apr 05, 2007 | 47.23 | 47.23 | 45.88 | 45.98 | 15,513 | -1.36(-2.86%) |
Apr 04, 2007 | 47.16 | 47.61 | 47.16 | 47.34 | 10,795 | -0.02(-0.05%) |
Apr 03, 2007 | 47.46 | 47.68 | 46.73 | 47.36 | 22,558 | -0.03(-0.07%) |