Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.85 | 46.05 | 45.70 | 45.85 | 93,698 | -0.30(-0.65%) |
Jun 28, 2007 | 46.15 | 46.15 | 45.60 | 46.15 | 98,398 | +0.60(+1.32%) |
Jun 27, 2007 | 45.55 | 45.55 | 45.00 | 45.55 | 75,634 | -0.35(-0.76%) |
Jun 26, 2007 | 45.90 | 46.15 | 45.65 | 45.90 | 80,483 | +0.15(+0.33%) |
Jun 25, 2007 | 45.75 | 45.95 | 45.60 | 45.75 | 173,237 | +0.25(+0.55%) |
Jun 22, 2007 | 45.05 | 46.00 | 45.35 | 45.50 | 169,143 | +0.45(+1.00%) |
Jun 21, 2007 | 45.05 | 45.15 | 44.65 | 45.05 | 227,199 | +1.45(+3.33%) |
Jun 20, 2007 | 43.60 | 45.25 | 44.50 | 43.60 | 127,824 | +0.00(+0.00%) |
Jun 19, 2007 | 43.60 | 44.85 | 44.25 | 43.60 | 76,702 | +0.00(+0.00%) |
Jun 18, 2007 | 43.60 | 43.95 | 42.75 | 43.60 | 88,310 | +0.00(+0.00%) |
Jun 15, 2007 | 43.60 | 42.90 | 42.35 | 43.60 | 81,442 | +0.00(+0.00%) |
Jun 14, 2007 | 43.60 | 42.90 | 42.50 | 43.60 | 123,880 | +0.00(+0.00%) |
Jun 13, 2007 | 43.60 | 42.60 | 42.00 | 43.60 | 84,692 | +0.00(+0.00%) |
Jun 12, 2007 | 43.60 | 43.05 | 40.08 | 43.60 | 127,561 | +0.00(+0.00%) |
Jun 11, 2007 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 43.60 | 43.70 | 43.15 | 43.60 | 82,918 | -0.10(-0.23%) |
Jun 07, 2007 | 43.70 | 44.10 | 43.45 | 43.70 | 170,940 | -0.50(-1.13%) |
Jun 06, 2007 | 44.20 | 44.50 | 43.80 | 44.20 | 80,917 | +0.35(+0.80%) |
Jun 05, 2007 | 43.85 | 44.30 | 43.60 | 43.85 | 196,939 | -0.75(-1.68%) |
Jun 04, 2007 | 44.60 | 44.60 | 44.20 | 44.60 | 79,950 | +0.20(+0.45%) |
Jun 01, 2007 | 44.40 | 44.40 | 43.65 | 44.40 | 80,315 | +0.75(+1.72%) |
May 31, 2007 | 43.65 | 44.00 | 43.25 | 43.65 | 126,115 | +0.60(+1.39%) |
May 30, 2007 | 43.05 | 43.05 | 42.40 | 43.05 | 139,595 | +0.10(+0.23%) |
May 29, 2007 | 42.95 | 43.05 | 42.50 | 42.95 | 53,436 | +0.45(+1.06%) |
May 25, 2007 | 42.50 | 42.50 | 42.30 | 42.50 | 71,486 | -0.10(-0.23%) |
May 24, 2007 | 43.35 | 43.10 | 42.60 | 42.60 | 54,415 | -0.75(-1.73%) |
May 23, 2007 | 43.35 | 43.70 | 43.21 | 43.35 | 120,412 | +0.85(+2.00%) |
May 22, 2007 | 42.60 | 42.55 | 42.10 | 42.50 | 177,715 | -0.10(-0.23%) |
May 21, 2007 | 42.60 | 42.75 | 42.30 | 42.60 | 54,923 | -0.10(-0.23%) |
May 18, 2007 | 42.70 | 42.80 | 41.65 | 42.70 | 894,234 | -0.15(-0.35%) |
May 17, 2007 | 42.85 | 43.30 | 42.75 | 42.85 | 249,336 | +1.00(+2.39%) |
May 16, 2007 | 41.85 | 41.85 | 41.40 | 41.85 | 302,577 | +0.35(+0.84%) |
May 15, 2007 | 41.50 | 41.65 | 41.10 | 41.50 | 435,181 | +1.50(+3.75%) |
May 14, 2007 | 40.00 | 40.35 | 39.90 | 40.00 | 67,576 | -0.55(-1.36%) |
May 11, 2007 | 40.55 | 40.75 | 40.00 | 40.55 | 46,938 | +0.65(+1.63%) |
May 10, 2007 | 39.90 | 40.50 | 39.90 | 39.90 | 70,767 | -0.98(-2.40%) |
May 09, 2007 | 40.88 | 41.10 | 40.80 | 40.88 | 39,303 | -0.37(-0.90%) |
May 08, 2007 | 41.25 | 41.50 | 41.00 | 41.25 | 115,808 | -0.30(-0.72%) |
May 07, 2007 | 41.55 | 41.80 | 41.20 | 41.55 | 156,009 | +1.15(+2.85%) |
May 04, 2007 | 40.40 | 40.65 | 40.20 | 40.40 | 85,487 | +0.11(+0.27%) |
May 03, 2007 | 40.29 | 40.65 | 40.25 | 40.29 | 149,802 | -0.11(-0.27%) |
May 02, 2007 | 40.40 | 40.80 | 40.35 | 40.40 | 88,444 | -0.40(-0.98%) |
May 01, 2007 | 40.80 | 41.05 | 40.50 | 40.80 | 152,880 | +0.75(+1.87%) |
Apr 30, 2007 | 40.05 | 40.20 | 39.90 | 40.05 | 95,351 | -0.05(-0.12%) |
Apr 27, 2007 | 40.65 | 40.15 | 39.50 | 40.10 | 198,129 | -0.55(-1.35%) |
Apr 26, 2007 | 40.65 | 40.70 | 39.25 | 40.65 | 109,003 | +0.95(+2.39%) |
Apr 25, 2007 | 38.95 | 39.70 | 38.60 | 39.70 | 99,196 | +0.75(+1.93%) |
Apr 24, 2007 | 38.95 | 39.00 | 38.55 | 38.95 | 53,081 | +0.05(+0.13%) |
Apr 23, 2007 | 38.90 | 39.00 | 38.60 | 38.90 | 44,221 | +0.40(+1.04%) |
Apr 20, 2007 | 38.50 | 38.55 | 38.00 | 38.50 | 66,589 | +0.30(+0.79%) |
Apr 19, 2007 | 39.00 | 38.35 | 38.00 | 38.20 | 76,129 | -0.80(-2.05%) |
Apr 18, 2007 | 39.00 | 39.00 | 38.75 | 39.00 | 78,851 | -0.05(-0.13%) |
Apr 17, 2007 | 39.05 | 39.20 | 39.00 | 39.05 | 111,805 | -0.30(-0.76%) |
Apr 16, 2007 | 39.35 | 39.35 | 38.90 | 39.35 | 96,606 | +0.85(+2.21%) |
Apr 13, 2007 | 38.50 | 38.75 | 38.40 | 38.50 | 154,783 | -0.95(-2.41%) |
Apr 12, 2007 | 39.45 | 39.55 | 38.66 | 39.45 | 323,096 | +1.00(+2.60%) |
Apr 11, 2007 | 38.45 | 39.00 | 38.05 | 38.45 | 134,032 | +0.60(+1.59%) |
Apr 10, 2007 | 37.85 | 38.00 | 37.55 | 37.85 | 95,118 | +0.30(+0.80%) |
Apr 09, 2007 | 37.55 | 37.55 | 36.95 | 37.55 | 124,732 | +0.80(+2.18%) |
Apr 05, 2007 | 36.75 | 36.75 | 35.95 | 36.75 | 256,319 | +1.10(+3.09%) |
Apr 04, 2007 | 35.65 | 36.60 | 35.40 | 35.65 | 230,490 | -0.25(-0.70%) |
Apr 03, 2007 | 35.90 | 35.95 | 35.65 | 35.90 | 197,425 | -0.60(-1.64%) |