Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.43 | 48.17 | 45.43 | 48.05 | 70,286 | +2.03(+4.42%) |
Jun 28, 2007 | 44.66 | 48.64 | 44.66 | 46.02 | 39,620 | +1.12(+2.50%) |
Jun 27, 2007 | 45.78 | 45.87 | 44.04 | 44.90 | 61,127 | -1.15(-2.50%) |
Jun 26, 2007 | 47.46 | 47.90 | 44.96 | 46.05 | 36,601 | -1.27(-2.68%) |
Jun 25, 2007 | 46.40 | 48.20 | 46.40 | 47.31 | 65,774 | +0.88(+1.90%) |
Jun 22, 2007 | 48.41 | 48.94 | 46.31 | 46.43 | 180,464 | -2.51(-5.12%) |
Jun 21, 2007 | 48.35 | 49.35 | 47.11 | 48.94 | 25,102 | +1.30(+2.72%) |
Jun 20, 2007 | 47.61 | 48.20 | 47.08 | 47.64 | 19,742 | -0.47(-0.98%) |
Jun 19, 2007 | 47.76 | 48.82 | 47.23 | 48.11 | 27,951 | +0.12(+0.25%) |
Jun 18, 2007 | 47.46 | 49.32 | 47.46 | 47.99 | 36,364 | -0.03(-0.06%) |
Jun 15, 2007 | 46.78 | 48.02 | 45.93 | 48.02 | 63,874 | +2.62(+5.78%) |
Jun 14, 2007 | 45.46 | 45.81 | 44.81 | 45.40 | 28,596 | -0.12(-0.26%) |
Jun 13, 2007 | 45.10 | 46.11 | 44.22 | 45.52 | 20,081 | +0.85(+1.91%) |
Jun 12, 2007 | 44.48 | 44.81 | 44.22 | 44.66 | 20,726 | +0.41(+0.93%) |
Jun 11, 2007 | 44.16 | 44.60 | 44.16 | 44.25 | 11,872 | -0.21(-0.46%) |
Jun 08, 2007 | 44.60 | 44.60 | 43.54 | 44.46 | 15,977 | -0.03(-0.07%) |
Jun 07, 2007 | 44.96 | 45.07 | 43.07 | 44.48 | 31,004 | -0.47(-1.05%) |
Jun 06, 2007 | 45.66 | 45.99 | 44.04 | 44.96 | 44,505 | -1.44(-3.11%) |
Jun 05, 2007 | 45.99 | 46.64 | 45.99 | 46.40 | 14,756 | +0.15(+0.32%) |
Jun 04, 2007 | 45.46 | 46.37 | 45.07 | 46.25 | 22,863 | +0.74(+1.62%) |
Jun 01, 2007 | 45.40 | 46.02 | 45.02 | 45.52 | 34,328 | +0.21(+0.46%) |
May 31, 2007 | 44.84 | 45.69 | 44.84 | 45.31 | 20,047 | +0.47(+1.05%) |
May 30, 2007 | 44.16 | 45.46 | 43.36 | 44.84 | 28,833 | +0.38(+0.86%) |
May 29, 2007 | 45.16 | 45.25 | 44.04 | 44.46 | 24,288 | -1.15(-2.52%) |
May 25, 2007 | 44.87 | 45.66 | 44.46 | 45.60 | 11,872 | +1.18(+2.65%) |
May 24, 2007 | 44.51 | 44.99 | 44.04 | 44.43 | 26,153 | -0.44(-0.99%) |
May 23, 2007 | 46.28 | 46.28 | 44.01 | 44.87 | 29,478 | -0.97(-2.12%) |
May 22, 2007 | 45.10 | 46.02 | 43.92 | 45.84 | 39,586 | +0.32(+0.71%) |
May 21, 2007 | 44.81 | 45.52 | 43.54 | 45.52 | 38,128 | +0.47(+1.05%) |
May 18, 2007 | 44.84 | 45.10 | 43.63 | 45.04 | 31,920 | +0.80(+1.80%) |
May 17, 2007 | 46.81 | 44.78 | 37.38 | 44.25 | 104,747 | -1.06(-2.34%) |
May 16, 2007 | 46.22 | 47.70 | 44.57 | 45.31 | 69,370 | -0.91(-1.98%) |
May 15, 2007 | 46.99 | 47.67 | 45.96 | 46.22 | 16,859 | -0.85(-1.82%) |
May 14, 2007 | 48.05 | 49.20 | 45.22 | 47.08 | 62,721 | -1.30(-2.68%) |
May 11, 2007 | 48.14 | 49.55 | 47.55 | 48.38 | 22,286 | +0.03(+0.06%) |
May 10, 2007 | 49.44 | 49.47 | 47.85 | 48.35 | 15,637 | -1.71(-3.42%) |
May 09, 2007 | 50.70 | 50.85 | 48.49 | 50.06 | 27,001 | +0.09(+0.18%) |
May 08, 2007 | 50.29 | 51.29 | 48.73 | 49.97 | 24,559 | +0.18(+0.36%) |
May 07, 2007 | 50.44 | 50.47 | 49.14 | 49.79 | 27,849 | +0.65(+1.32%) |
May 04, 2007 | 48.64 | 49.38 | 47.49 | 49.14 | 24,559 | +0.53(+1.09%) |
May 03, 2007 | 47.99 | 49.02 | 46.81 | 48.61 | 38,229 | +0.62(+1.29%) |
May 02, 2007 | 47.61 | 48.64 | 45.10 | 47.99 | 60,584 | +0.38(+0.80%) |
May 01, 2007 | 48.97 | 49.61 | 46.08 | 47.61 | 58,142 | -1.86(-3.75%) |
Apr 30, 2007 | 50.09 | 50.85 | 49.17 | 49.47 | 47,999 | -0.97(-1.93%) |
Apr 27, 2007 | 51.29 | 52.18 | 50.00 | 50.44 | 30,529 | -1.39(-2.67%) |
Apr 26, 2007 | 53.12 | 53.12 | 50.26 | 51.82 | 25,254 | -1.33(-2.50%) |
Apr 25, 2007 | 50.17 | 53.62 | 49.17 | 53.15 | 61,602 | +2.33(+4.58%) |
Apr 24, 2007 | 50.62 | 51.35 | 48.97 | 50.82 | 48,542 | -0.35(-0.69%) |
Apr 23, 2007 | 52.03 | 52.03 | 50.88 | 51.18 | 27,646 | -0.09(-0.17%) |
Apr 20, 2007 | 51.38 | 52.47 | 50.38 | 51.26 | 27,103 | -0.77(-1.47%) |
Apr 19, 2007 | 52.62 | 54.27 | 50.79 | 52.03 | 63,400 | -0.44(-0.84%) |
Apr 18, 2007 | 51.18 | 53.00 | 50.32 | 52.47 | 60,584 | +1.30(+2.53%) |
Apr 17, 2007 | 52.06 | 52.47 | 50.29 | 51.18 | 39,383 | -1.62(-3.07%) |
Apr 16, 2007 | 53.00 | 55.01 | 51.32 | 52.80 | 43,318 | +0.03(+0.06%) |
Apr 13, 2007 | 55.27 | 56.10 | 52.53 | 52.77 | 45,591 | -1.50(-2.77%) |
Apr 12, 2007 | 51.26 | 54.66 | 50.00 | 54.27 | 72,558 | +3.89(+7.72%) |
Apr 11, 2007 | 51.44 | 51.71 | 48.23 | 50.38 | 67,504 | -1.80(-3.45%) |
Apr 10, 2007 | 57.66 | 58.16 | 49.08 | 52.18 | 88,162 | -5.48(-9.51%) |
Apr 09, 2007 | 56.04 | 59.67 | 56.04 | 57.66 | 52,307 | +1.62(+2.89%) |
Apr 05, 2007 | 59.34 | 60.99 | 53.65 | 56.04 | 118,658 | -1.12(-1.96%) |
Apr 04, 2007 | 52.89 | 65.68 | 52.89 | 57.16 | 295,493 | +4.30(+8.14%) |
Apr 03, 2007 | 43.92 | 53.68 | 43.92 | 52.86 | 101,663 | +8.93(+20.34%) |