Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.76 | 45.89 | 45.23 | 45.44 | 17,868 | -0.23(-0.50%) |
Jun 28, 2007 | 45.93 | 46.06 | 45.66 | 45.66 | 61,614 | -0.14(-0.30%) |
Jun 27, 2007 | 45.37 | 45.80 | 45.37 | 45.80 | 17,745 | +0.19(+0.43%) |
Jun 26, 2007 | 45.44 | 45.76 | 45.40 | 45.61 | 20,702 | +0.37(+0.81%) |
Jun 25, 2007 | 45.37 | 45.68 | 45.13 | 45.24 | 14,294 | -0.15(-0.32%) |
Jun 22, 2007 | 45.89 | 45.89 | 45.22 | 45.39 | 19,716 | -0.54(-1.17%) |
Jun 21, 2007 | 45.82 | 45.99 | 45.53 | 45.92 | 16,759 | +0.08(+0.18%) |
Jun 20, 2007 | 46.61 | 46.61 | 45.84 | 45.84 | 7,393 | -0.69(-1.49%) |
Jun 19, 2007 | 46.69 | 46.69 | 46.53 | 46.53 | 3,080 | -0.08(-0.17%) |
Jun 18, 2007 | 46.70 | 46.73 | 46.59 | 46.61 | 3,327 | -0.19(-0.40%) |
Jun 15, 2007 | 46.83 | 46.98 | 46.75 | 46.80 | 52,619 | +0.35(+0.75%) |
Jun 14, 2007 | 46.42 | 46.59 | 46.42 | 46.45 | 1,725 | +0.07(+0.16%) |
Jun 13, 2007 | 46.09 | 46.38 | 45.88 | 46.38 | 18,730 | +0.45(+0.98%) |
Jun 12, 2007 | 46.26 | 46.30 | 45.93 | 45.93 | 14,417 | -0.54(-1.16%) |
Jun 11, 2007 | 46.17 | 46.56 | 46.17 | 46.46 | 1,848 | +0.23(+0.50%) |
Jun 08, 2007 | 46.06 | 46.23 | 45.93 | 46.23 | 6,900 | +0.01(+0.02%) |
Jun 07, 2007 | 46.72 | 46.72 | 46.12 | 46.22 | 58,657 | -0.79(-1.67%) |
Jun 06, 2007 | 47.29 | 47.29 | 46.92 | 47.01 | 29,575 | -0.44(-0.92%) |
Jun 05, 2007 | 47.55 | 47.55 | 47.37 | 47.45 | 9,365 | -0.19(-0.39%) |
Jun 04, 2007 | 47.47 | 47.64 | 47.47 | 47.63 | 7,270 | +0.08(+0.17%) |
Jun 01, 2007 | 47.49 | 47.64 | 47.35 | 47.55 | 8,256 | +0.05(+0.10%) |
May 31, 2007 | 47.59 | 47.59 | 47.40 | 47.50 | 16,882 | +0.21(+0.45%) |
May 30, 2007 | 47.28 | 47.31 | 46.99 | 47.29 | 5,545 | -0.15(-0.32%) |
May 29, 2007 | 47.43 | 47.45 | 47.27 | 47.45 | 1,971 | +0.13(+0.27%) |
May 25, 2007 | 47.22 | 47.37 | 47.22 | 47.32 | 4,066 | +0.11(+0.24%) |
May 24, 2007 | 47.52 | 47.52 | 47.20 | 47.20 | 4,805 | -0.48(-1.00%) |
May 23, 2007 | 47.89 | 48.00 | 47.65 | 47.68 | 5,915 | -0.10(-0.21%) |
May 22, 2007 | 47.69 | 47.89 | 47.61 | 47.79 | 11,706 | +0.13(+0.28%) |
May 21, 2007 | 47.56 | 47.77 | 47.56 | 47.65 | 59,889 | +0.20(+0.43%) |
May 18, 2007 | 47.23 | 47.45 | 47.19 | 47.45 | 67,283 | +0.24(+0.50%) |
May 17, 2007 | 47.14 | 47.23 | 47.04 | 47.21 | 5,298 | -0.02(-0.05%) |
May 16, 2007 | 47.09 | 47.24 | 46.99 | 47.24 | 4,189 | +0.32(+0.67%) |
May 15, 2007 | 46.94 | 47.18 | 46.84 | 46.92 | 11,460 | +0.03(+0.07%) |
May 14, 2007 | 47.00 | 47.19 | 46.81 | 46.89 | 6,531 | -0.09(-0.19%) |
May 11, 2007 | 46.77 | 46.99 | 46.71 | 46.98 | 14,294 | +0.27(+0.57%) |
May 10, 2007 | 47.33 | 47.33 | 46.71 | 46.71 | 17,252 | -0.84(-1.78%) |
May 09, 2007 | 47.47 | 47.60 | 47.42 | 47.55 | 4,559 | +0.20(+0.43%) |
May 08, 2007 | 47.34 | 47.36 | 47.18 | 47.35 | 4,682 | -0.20(-0.42%) |
May 07, 2007 | 47.50 | 47.56 | 47.50 | 47.55 | 4,313 | +0.15(+0.31%) |
May 04, 2007 | 47.20 | 47.80 | 47.20 | 47.40 | 60,998 | +0.29(+0.62%) |
May 03, 2007 | 47.03 | 47.20 | 47.03 | 47.11 | 10,351 | +0.11(+0.24%) |
May 02, 2007 | 46.78 | 47.07 | 46.78 | 46.99 | 3,820 | +0.33(+0.71%) |
May 01, 2007 | 46.72 | 46.72 | 46.44 | 46.66 | 13,185 | -0.15(-0.33%) |
Apr 30, 2007 | 47.13 | 48.69 | 46.81 | 46.81 | 50,770 | -0.37(-0.77%) |
Apr 27, 2007 | 47.16 | 47.18 | 46.94 | 47.18 | 6,654 | -0.18(-0.38%) |
Apr 26, 2007 | 47.04 | 47.41 | 47.04 | 47.36 | 42,883 | +0.16(+0.34%) |
Apr 25, 2007 | 46.74 | 47.20 | 46.64 | 47.20 | 7,147 | +0.74(+1.59%) |
Apr 24, 2007 | 46.62 | 46.62 | 46.31 | 46.46 | 16,636 | -0.14(-0.30%) |
Apr 23, 2007 | 46.74 | 46.81 | 46.59 | 46.60 | 13,678 | -0.21(-0.45%) |
Apr 20, 2007 | 46.77 | 46.81 | 46.71 | 46.81 | 3,696 | +0.33(+0.71%) |
Apr 19, 2007 | 46.38 | 46.64 | 46.35 | 46.48 | 18,114 | +0.05(+0.11%) |
Apr 18, 2007 | 46.13 | 46.43 | 46.05 | 46.43 | 34,874 | -0.03(-0.07%) |
Apr 17, 2007 | 46.66 | 46.66 | 46.41 | 46.46 | 24,522 | +0.01(+0.01%) |
Apr 16, 2007 | 46.26 | 46.46 | 46.26 | 46.45 | 21,565 | +0.43(+0.94%) |
Apr 13, 2007 | 45.78 | 46.09 | 45.72 | 46.02 | 11,830 | +0.74(+1.63%) |
Apr 12, 2007 | 44.96 | 45.31 | 44.96 | 45.28 | 2,094 | +0.42(+0.94%) |
Apr 11, 2007 | 44.92 | 44.94 | 44.77 | 44.86 | 7,024 | -0.05(-0.11%) |
Apr 10, 2007 | 44.71 | 44.91 | 44.71 | 44.91 | 6,161 | +0.06(+0.14%) |
Apr 09, 2007 | 44.84 | 44.87 | 44.75 | 44.85 | 7,640 | -0.02(-0.05%) |
Apr 05, 2007 | 44.45 | 44.90 | 44.45 | 44.87 | 6,407 | +0.49(+1.10%) |
Apr 04, 2007 | 44.13 | 44.42 | 44.13 | 44.38 | 2,094 | +0.21(+0.48%) |
Apr 03, 2007 | 44.10 | 44.19 | 44.09 | 44.17 | 17,498 | +0.39(+0.89%) |