Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 50.33 | 50.41 | 50.33 | 50.34 | 2,267 | +0.10(+0.19%) |
Jun 28, 2007 | 50.19 | 50.25 | 50.13 | 50.25 | 1,067 | +0.55(+1.12%) |
Jun 27, 2007 | 49.69 | 49.69 | 49.69 | 49.69 | 266 | +0.50(+1.02%) |
Jun 26, 2007 | 49.57 | 49.57 | 49.19 | 49.19 | 4,268 | -0.37(-0.76%) |
Jun 25, 2007 | 49.76 | 49.76 | 49.57 | 49.57 | 1,333 | -0.37(-0.75%) |
Jun 22, 2007 | 50.09 | 50.09 | 49.94 | 49.94 | 266 | -0.07(-0.13%) |
Jun 21, 2007 | 50.01 | 50.01 | 50.01 | 50.01 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 50.38 | 50.38 | 50.01 | 50.01 | 1,067 | -0.45(-0.89%) |
Jun 19, 2007 | 50.48 | 50.48 | 50.46 | 50.46 | 533 | -0.13(-0.25%) |
Jun 18, 2007 | 50.64 | 50.64 | 50.58 | 50.58 | 266 | -0.18(-0.35%) |
Jun 15, 2007 | 50.76 | 50.76 | 50.76 | 50.76 | 133 | +0.40(+0.80%) |
Jun 14, 2007 | 50.37 | 50.38 | 50.36 | 50.36 | 1,467 | +0.34(+0.67%) |
Jun 13, 2007 | 49.61 | 50.02 | 49.58 | 50.02 | 2,667 | +0.08(+0.17%) |
Jun 12, 2007 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 49.76 | 49.99 | 49.76 | 49.94 | 800 | +0.28(+0.56%) |
Jun 08, 2007 | 49.38 | 49.66 | 49.38 | 49.66 | 400 | +0.00(+0.00%) |
Jun 07, 2007 | 50.03 | 50.03 | 49.55 | 49.66 | 533 | -0.77(-1.53%) |
Jun 06, 2007 | 50.59 | 50.59 | 50.43 | 50.43 | 1,333 | -0.55(-1.07%) |
Jun 05, 2007 | 51.13 | 51.13 | 50.98 | 50.98 | 666 | -0.25(-0.48%) |
Jun 04, 2007 | 51.23 | 51.23 | 51.23 | 51.23 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 51.24 | 51.28 | 51.23 | 51.23 | 533 | +0.43(+0.84%) |
May 31, 2007 | 50.80 | 50.80 | 50.80 | 50.80 | 5,869 | +0.37(+0.74%) |
May 30, 2007 | 50.11 | 50.43 | 50.11 | 50.43 | 1,067 | +0.22(+0.43%) |
May 29, 2007 | 50.13 | 50.21 | 50.13 | 50.21 | 1,333 | +0.34(+0.68%) |
May 25, 2007 | 49.78 | 49.87 | 49.78 | 49.87 | 266 | +0.47(+0.96%) |
May 24, 2007 | 50.17 | 50.17 | 49.40 | 49.40 | 1,734 | -1.28(-2.53%) |
May 23, 2007 | 50.65 | 50.68 | 50.65 | 50.68 | 1,200 | +0.28(+0.57%) |
May 22, 2007 | 50.22 | 50.40 | 50.22 | 50.40 | 400 | +0.16(+0.33%) |
May 21, 2007 | 49.66 | 50.23 | 49.66 | 50.23 | 933 | +0.63(+1.27%) |
May 18, 2007 | 49.31 | 49.60 | 49.31 | 49.60 | 1,067 | +0.43(+0.88%) |
May 17, 2007 | 49.12 | 49.17 | 49.11 | 49.17 | 533 | -0.09(-0.18%) |
May 16, 2007 | 49.24 | 49.26 | 49.24 | 49.26 | 266 | -0.28(-0.57%) |
May 15, 2007 | 49.30 | 49.54 | 49.30 | 49.54 | 933 | -0.16(-0.33%) |
May 14, 2007 | 49.71 | 49.71 | 49.71 | 49.71 | 266 | +0.12(+0.24%) |
May 11, 2007 | 49.39 | 49.63 | 49.39 | 49.59 | 9,204 | -0.06(-0.12%) |
May 10, 2007 | 49.65 | 49.65 | 49.65 | 49.65 | 0 | +0.00(+0.00%) |
May 09, 2007 | 49.65 | 49.65 | 49.65 | 49.65 | 0 | +0.00(+0.00%) |
May 08, 2007 | 49.43 | 49.65 | 49.31 | 49.65 | 4,668 | +0.06(+0.12%) |
May 07, 2007 | 49.59 | 49.59 | 49.59 | 49.59 | 0 | +0.00(+0.00%) |
May 04, 2007 | 49.72 | 49.72 | 49.59 | 49.59 | 266 | +0.02(+0.05%) |
May 03, 2007 | 49.57 | 49.57 | 49.57 | 49.57 | 266 | +0.16(+0.32%) |
May 02, 2007 | 49.40 | 49.41 | 49.40 | 49.41 | 266 | +0.66(+1.35%) |
May 01, 2007 | 48.58 | 48.75 | 48.36 | 48.75 | 3,868 | -0.12(-0.25%) |
Apr 30, 2007 | 49.42 | 49.42 | 48.87 | 48.87 | 1,333 | -0.49(-1.00%) |
Apr 27, 2007 | 49.29 | 49.49 | 49.29 | 49.36 | 1,734 | -0.10(-0.20%) |
Apr 26, 2007 | 49.38 | 49.48 | 49.38 | 49.46 | 666 | -0.14(-0.29%) |
Apr 25, 2007 | 49.60 | 49.60 | 49.60 | 49.60 | 133 | +0.52(+1.05%) |
Apr 24, 2007 | 49.08 | 49.09 | 49.08 | 49.09 | 1,467 | -0.10(-0.20%) |
Apr 23, 2007 | 49.29 | 49.29 | 49.13 | 49.18 | 2,134 | +0.11(+0.23%) |
Apr 20, 2007 | 49.12 | 49.20 | 49.00 | 49.07 | 72,035 | +0.37(+0.77%) |
Apr 19, 2007 | 48.70 | 48.70 | 48.62 | 48.70 | 1,734 | -0.37(-0.76%) |
Apr 18, 2007 | 48.92 | 49.07 | 48.92 | 49.07 | 3,868 | -0.12(-0.24%) |
Apr 17, 2007 | 49.14 | 49.28 | 49.14 | 49.19 | 1,600 | +0.12(+0.24%) |
Apr 16, 2007 | 49.07 | 49.07 | 49.04 | 49.07 | 800 | +0.53(+1.10%) |
Apr 13, 2007 | 48.38 | 48.54 | 48.38 | 48.54 | 800 | +0.46(+0.95%) |
Apr 12, 2007 | 48.08 | 48.08 | 48.08 | 48.08 | 400 | +0.19(+0.39%) |
Apr 11, 2007 | 48.02 | 48.04 | 47.89 | 47.89 | 3,601 | -0.40(-0.82%) |
Apr 10, 2007 | 48.29 | 48.29 | 48.29 | 48.29 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 48.14 | 48.29 | 48.09 | 48.29 | 933 | +0.17(+0.36%) |
Apr 05, 2007 | 48.14 | 48.14 | 48.12 | 48.12 | 266 | +0.09(+0.19%) |
Apr 04, 2007 | 47.98 | 48.03 | 47.97 | 48.03 | 533 | -0.07(-0.14%) |
Apr 03, 2007 | 48.10 | 48.10 | 48.10 | 48.10 | 266 | +0.52(+1.09%) |