Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.20 | 51.62 | 50.71 | 50.94 | 320,560 | -0.04(-0.07%) |
Jun 28, 2007 | 50.83 | 51.32 | 50.36 | 50.98 | 420,391 | +0.18(+0.35%) |
Jun 27, 2007 | 49.86 | 51.17 | 49.81 | 50.80 | 282,720 | +0.87(+1.75%) |
Jun 26, 2007 | 50.00 | 50.30 | 49.56 | 49.92 | 386,174 | +0.23(+0.46%) |
Jun 25, 2007 | 49.95 | 50.74 | 49.59 | 49.69 | 531,762 | -0.18(-0.36%) |
Jun 22, 2007 | 51.24 | 51.24 | 49.87 | 49.87 | 762,554 | -1.81(-3.50%) |
Jun 21, 2007 | 51.75 | 52.17 | 51.33 | 51.68 | 477,686 | -0.01(-0.01%) |
Jun 20, 2007 | 51.18 | 52.81 | 50.95 | 51.69 | 1,108,743 | +0.95(+1.87%) |
Jun 19, 2007 | 49.00 | 51.36 | 49.00 | 50.74 | 1,794,814 | +3.14(+6.61%) |
Jun 18, 2007 | 47.12 | 47.60 | 46.54 | 47.60 | 592,278 | +0.37(+0.77%) |
Jun 15, 2007 | 47.47 | 47.49 | 46.91 | 47.23 | 366,852 | +0.13(+0.27%) |
Jun 14, 2007 | 46.49 | 47.17 | 46.49 | 47.11 | 347,128 | +0.60(+1.28%) |
Jun 13, 2007 | 46.78 | 47.05 | 46.40 | 46.51 | 391,944 | -0.04(-0.10%) |
Jun 12, 2007 | 46.62 | 46.98 | 46.25 | 46.56 | 271,449 | -0.13(-0.27%) |
Jun 11, 2007 | 46.21 | 46.83 | 45.97 | 46.68 | 284,733 | +0.66(+1.43%) |
Jun 08, 2007 | 45.05 | 46.03 | 44.91 | 46.03 | 391,944 | +1.09(+2.42%) |
Jun 07, 2007 | 46.36 | 46.47 | 44.86 | 44.94 | 644,743 | -1.52(-3.27%) |
Jun 06, 2007 | 47.43 | 47.43 | 46.05 | 46.46 | 314,119 | -0.98(-2.06%) |
Jun 05, 2007 | 46.54 | 47.47 | 46.54 | 47.44 | 352,763 | +0.30(+0.63%) |
Jun 04, 2007 | 46.65 | 47.32 | 46.65 | 47.14 | 361,619 | +0.23(+0.49%) |
Jun 01, 2007 | 47.79 | 47.87 | 46.80 | 46.91 | 388,456 | -0.66(-1.39%) |
May 31, 2007 | 48.02 | 48.05 | 47.30 | 47.57 | 303,250 | -0.27(-0.56%) |
May 30, 2007 | 47.53 | 47.85 | 47.47 | 47.84 | 218,179 | +0.24(+0.50%) |
May 29, 2007 | 46.96 | 47.60 | 46.80 | 47.60 | 205,432 | +0.74(+1.57%) |
May 25, 2007 | 46.36 | 46.94 | 46.33 | 46.86 | 247,565 | +0.47(+1.01%) |
May 24, 2007 | 47.56 | 47.59 | 46.06 | 46.39 | 377,050 | -1.17(-2.46%) |
May 23, 2007 | 47.88 | 48.25 | 47.38 | 47.56 | 281,781 | -0.31(-0.65%) |
May 22, 2007 | 48.37 | 48.37 | 47.62 | 47.88 | 321,230 | -0.48(-1.00%) |
May 21, 2007 | 47.93 | 48.75 | 47.70 | 48.36 | 392,213 | +0.63(+1.33%) |
May 18, 2007 | 47.08 | 47.77 | 46.86 | 47.73 | 230,926 | +0.87(+1.86%) |
May 17, 2007 | 47.23 | 47.25 | 46.85 | 46.85 | 256,018 | -0.38(-0.80%) |
May 16, 2007 | 47.20 | 47.32 | 46.83 | 47.23 | 154,040 | +0.00(+0.00%) |
May 15, 2007 | 47.55 | 47.89 | 47.18 | 47.23 | 140,085 | -0.36(-0.75%) |
May 14, 2007 | 47.70 | 48.40 | 47.55 | 47.59 | 389,126 | -0.11(-0.23%) |
May 11, 2007 | 47.13 | 47.85 | 46.91 | 47.70 | 334,380 | +0.58(+1.23%) |
May 10, 2007 | 45.84 | 47.24 | 45.84 | 47.12 | 258,031 | +0.01(+0.02%) |
May 09, 2007 | 47.25 | 47.38 | 47.03 | 47.12 | 311,435 | -0.13(-0.27%) |
May 08, 2007 | 46.94 | 47.26 | 46.68 | 47.24 | 274,669 | +0.31(+0.65%) |
May 07, 2007 | 46.95 | 47.36 | 46.86 | 46.94 | 276,816 | -0.22(-0.47%) |
May 04, 2007 | 46.95 | 47.93 | 46.95 | 47.16 | 668,493 | +0.61(+1.31%) |
May 03, 2007 | 46.30 | 46.68 | 46.03 | 46.55 | 191,879 | +0.19(+0.40%) |
May 02, 2007 | 45.97 | 46.62 | 45.92 | 46.36 | 368,328 | +0.52(+1.14%) |
May 01, 2007 | 46.02 | 46.09 | 45.46 | 45.84 | 377,721 | +0.00(+0.00%) |
Apr 30, 2007 | 46.28 | 46.36 | 45.84 | 45.84 | 540,355 | -0.78(-1.68%) |
Apr 27, 2007 | 46.56 | 46.79 | 46.30 | 46.62 | 373,025 | +0.03(+0.06%) |
Apr 26, 2007 | 46.39 | 46.71 | 46.26 | 46.59 | 365,376 | +0.16(+0.35%) |
Apr 25, 2007 | 45.81 | 46.52 | 45.47 | 46.43 | 376,782 | +0.54(+1.17%) |
Apr 24, 2007 | 46.20 | 46.20 | 45.76 | 45.89 | 294,797 | -0.34(-0.73%) |
Apr 23, 2007 | 45.59 | 46.28 | 45.57 | 46.23 | 319,889 | +0.51(+1.11%) |
Apr 20, 2007 | 45.91 | 45.98 | 45.46 | 45.72 | 317,339 | +0.23(+0.51%) |
Apr 19, 2007 | 45.83 | 45.86 | 45.43 | 45.49 | 397,714 | -0.64(-1.39%) |
Apr 18, 2007 | 46.27 | 46.30 | 45.91 | 46.13 | 430,723 | -0.15(-0.32%) |
Apr 17, 2007 | 45.76 | 46.53 | 45.74 | 46.28 | 507,340 | +0.30(+0.65%) |
Apr 16, 2007 | 45.09 | 46.08 | 44.88 | 45.98 | 597,242 | +0.75(+1.66%) |
Apr 13, 2007 | 45.36 | 45.57 | 44.85 | 45.23 | 425,825 | -0.28(-0.62%) |
Apr 12, 2007 | 45.29 | 45.52 | 44.80 | 45.51 | 305,263 | +0.04(+0.10%) |
Apr 11, 2007 | 45.76 | 45.76 | 45.14 | 45.47 | 397,982 | -0.60(-1.29%) |
Apr 10, 2007 | 46.54 | 46.54 | 45.87 | 46.06 | 349,945 | -0.48(-1.02%) |
Apr 09, 2007 | 46.57 | 46.62 | 46.11 | 46.54 | 460,243 | -0.03(-0.06%) |
Apr 05, 2007 | 46.58 | 46.88 | 46.21 | 46.57 | 192,684 | -0.13(-0.29%) |
Apr 04, 2007 | 46.88 | 47.09 | 46.44 | 46.71 | 343,907 | -0.20(-0.43%) |
Apr 03, 2007 | 46.39 | 47.15 | 46.39 | 46.91 | 541,288 | +0.60(+1.30%) |