Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.55 | 48.10 | 47.06 | 47.30 | 567,678 | -0.05(-0.10%) |
Jun 28, 2007 | 48.36 | 48.36 | 47.29 | 47.34 | 431,366 | -0.93(-1.92%) |
Jun 27, 2007 | 47.66 | 48.32 | 47.37 | 48.27 | 516,347 | +0.43(+0.90%) |
Jun 26, 2007 | 48.50 | 48.50 | 47.65 | 47.84 | 509,805 | -0.57(-1.17%) |
Jun 25, 2007 | 48.35 | 49.51 | 48.23 | 48.41 | 564,260 | -0.15(-0.30%) |
Jun 22, 2007 | 48.62 | 48.93 | 47.57 | 48.55 | 667,727 | -0.17(-0.36%) |
Jun 21, 2007 | 48.62 | 48.93 | 47.42 | 48.73 | 656,838 | -0.07(-0.15%) |
Jun 20, 2007 | 49.47 | 49.47 | 48.64 | 48.80 | 583,554 | -0.63(-1.28%) |
Jun 19, 2007 | 49.06 | 49.51 | 49.06 | 49.43 | 315,523 | +0.09(+0.19%) |
Jun 18, 2007 | 49.66 | 49.66 | 48.94 | 49.34 | 611,831 | -0.29(-0.59%) |
Jun 15, 2007 | 50.01 | 50.01 | 49.01 | 49.63 | 529,074 | +0.35(+0.71%) |
Jun 14, 2007 | 48.75 | 49.62 | 48.75 | 49.29 | 674,826 | +0.49(+0.99%) |
Jun 13, 2007 | 48.15 | 49.10 | 48.09 | 48.80 | 600,039 | +0.76(+1.58%) |
Jun 12, 2007 | 49.46 | 49.46 | 47.92 | 48.04 | 733,018 | -1.54(-3.10%) |
Jun 11, 2007 | 50.11 | 50.49 | 49.51 | 49.58 | 515,384 | -0.88(-1.74%) |
Jun 08, 2007 | 49.61 | 50.60 | 49.35 | 50.46 | 1,454,936 | +0.59(+1.18%) |
Jun 07, 2007 | 49.98 | 51.05 | 49.68 | 49.87 | 1,199,795 | -0.28(-0.57%) |
Jun 06, 2007 | 51.08 | 51.08 | 49.63 | 50.16 | 791,979 | -1.07(-2.09%) |
Jun 05, 2007 | 52.22 | 52.24 | 51.18 | 51.23 | 776,626 | -1.18(-2.25%) |
Jun 04, 2007 | 52.67 | 52.91 | 51.74 | 52.41 | 1,002,660 | -0.53(-1.00%) |
Jun 01, 2007 | 52.05 | 53.02 | 51.90 | 52.94 | 1,099,933 | +1.23(+2.37%) |
May 31, 2007 | 50.81 | 52.14 | 50.81 | 51.71 | 897,796 | +1.11(+2.19%) |
May 30, 2007 | 49.80 | 51.05 | 49.80 | 50.61 | 992,312 | +0.40(+0.80%) |
May 29, 2007 | 50.74 | 50.80 | 49.60 | 50.20 | 729,977 | -0.34(-0.67%) |
May 25, 2007 | 49.79 | 50.67 | 49.74 | 50.54 | 758,843 | +0.64(+1.28%) |
May 24, 2007 | 49.30 | 51.18 | 49.30 | 49.90 | 839,792 | +0.55(+1.11%) |
May 23, 2007 | 49.86 | 50.68 | 49.24 | 49.35 | 765,550 | -0.38(-0.76%) |
May 22, 2007 | 49.45 | 52.07 | 49.00 | 49.73 | 2,276,994 | +1.79(+3.73%) |
May 21, 2007 | 46.99 | 48.23 | 46.82 | 47.94 | 831,746 | +1.04(+2.23%) |
May 18, 2007 | 46.38 | 47.14 | 46.09 | 46.90 | 552,937 | +0.54(+1.17%) |
May 17, 2007 | 45.82 | 47.00 | 45.53 | 46.36 | 803,835 | +0.32(+0.70%) |
May 16, 2007 | 46.03 | 46.14 | 45.39 | 46.04 | 627,419 | +0.32(+0.70%) |
May 15, 2007 | 46.16 | 46.70 | 45.70 | 45.71 | 837,174 | -0.39(-0.85%) |
May 14, 2007 | 46.76 | 47.12 | 45.95 | 46.11 | 741,362 | -1.00(-2.12%) |
May 11, 2007 | 47.28 | 48.16 | 46.74 | 47.11 | 1,144,753 | -0.60(-1.27%) |
May 10, 2007 | 47.40 | 49.13 | 47.06 | 47.71 | 1,752,080 | -1.25(-2.56%) |
May 09, 2007 | 48.11 | 49.20 | 48.11 | 48.97 | 682,403 | +0.44(+0.91%) |
May 08, 2007 | 48.47 | 48.82 | 48.35 | 48.53 | 975,885 | -0.27(-0.54%) |
May 07, 2007 | 49.51 | 49.59 | 48.72 | 48.79 | 553,034 | -0.59(-1.19%) |
May 04, 2007 | 49.10 | 49.67 | 48.63 | 49.38 | 554,417 | +0.16(+0.32%) |
May 03, 2007 | 50.26 | 50.29 | 48.93 | 49.22 | 825,808 | -1.15(-2.29%) |
May 02, 2007 | 48.60 | 50.56 | 48.13 | 50.38 | 1,278,672 | +2.05(+4.24%) |
May 01, 2007 | 48.32 | 50.83 | 48.11 | 48.33 | 916,155 | -0.10(-0.20%) |
Apr 30, 2007 | 48.10 | 48.87 | 48.06 | 48.43 | 1,089,934 | +0.24(+0.49%) |
Apr 27, 2007 | 48.24 | 48.51 | 47.97 | 48.19 | 564,589 | -0.38(-0.79%) |
Apr 26, 2007 | 48.14 | 49.01 | 47.45 | 48.57 | 823,653 | +0.38(+0.80%) |
Apr 25, 2007 | 47.08 | 48.46 | 46.78 | 48.19 | 1,215,777 | +1.25(+2.65%) |
Apr 24, 2007 | 47.23 | 47.35 | 46.38 | 46.94 | 667,120 | -0.10(-0.21%) |
Apr 23, 2007 | 46.99 | 47.25 | 46.62 | 47.04 | 732,237 | -0.12(-0.25%) |
Apr 20, 2007 | 46.70 | 47.36 | 46.42 | 47.16 | 702,013 | +0.82(+1.76%) |
Apr 19, 2007 | 45.71 | 46.41 | 45.46 | 46.35 | 681,709 | +0.37(+0.80%) |
Apr 18, 2007 | 45.35 | 46.26 | 45.33 | 45.98 | 1,069,794 | +0.47(+1.03%) |
Apr 17, 2007 | 45.80 | 45.99 | 45.34 | 45.51 | 1,105,883 | -0.34(-0.74%) |
Apr 16, 2007 | 46.52 | 46.65 | 45.75 | 45.85 | 857,434 | -0.50(-1.09%) |
Apr 13, 2007 | 46.92 | 46.92 | 45.87 | 46.36 | 987,900 | -0.57(-1.21%) |
Apr 12, 2007 | 48.92 | 49.03 | 46.36 | 46.92 | 2,082,026 | -2.31(-4.69%) |
Apr 11, 2007 | 49.69 | 50.16 | 48.94 | 49.23 | 670,179 | -0.17(-0.35%) |
Apr 10, 2007 | 49.80 | 50.51 | 49.20 | 49.41 | 367,401 | -0.52(-1.05%) |
Apr 09, 2007 | 50.65 | 51.03 | 49.69 | 49.93 | 533,976 | -0.82(-1.62%) |
Apr 05, 2007 | 50.60 | 50.98 | 50.43 | 50.75 | 244,306 | +0.05(+0.09%) |
Apr 04, 2007 | 51.03 | 51.41 | 50.49 | 50.71 | 259,312 | -0.44(-0.86%) |
Apr 03, 2007 | 51.16 | 51.71 | 50.94 | 51.15 | 321,205 | +0.12(+0.23%) |