Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.29 | 40.43 | 39.76 | 40.20 | 197,341 | -0.09(-0.21%) |
Jun 28, 2007 | 39.34 | 40.29 | 39.01 | 40.29 | 217,882 | +1.10(+2.80%) |
Jun 27, 2007 | 39.17 | 39.35 | 38.74 | 39.19 | 145,762 | -0.09(-0.22%) |
Jun 26, 2007 | 39.55 | 39.71 | 39.15 | 39.28 | 385,097 | -0.01(-0.02%) |
Jun 25, 2007 | 39.32 | 39.65 | 38.93 | 39.28 | 305,674 | -0.24(-0.62%) |
Jun 22, 2007 | 40.98 | 40.98 | 39.11 | 39.53 | 703,096 | -1.39(-3.39%) |
Jun 21, 2007 | 40.03 | 41.04 | 39.38 | 40.91 | 711,160 | +0.97(+2.44%) |
Jun 20, 2007 | 40.54 | 40.69 | 39.93 | 39.94 | 501,646 | -0.22(-0.56%) |
Jun 19, 2007 | 39.47 | 40.41 | 39.40 | 40.16 | 930,107 | +0.68(+1.73%) |
Jun 18, 2007 | 39.76 | 39.76 | 39.28 | 39.48 | 680,121 | +0.28(+0.70%) |
Jun 15, 2007 | 38.22 | 39.38 | 38.19 | 39.20 | 532,381 | +1.35(+3.58%) |
Jun 14, 2007 | 37.13 | 38.09 | 37.13 | 37.85 | 205,101 | +0.62(+1.66%) |
Jun 13, 2007 | 36.77 | 37.28 | 36.59 | 37.23 | 382,967 | +0.59(+1.61%) |
Jun 12, 2007 | 37.23 | 37.64 | 36.55 | 36.64 | 580,613 | -0.89(-2.36%) |
Jun 11, 2007 | 37.07 | 37.76 | 37.04 | 37.53 | 295,784 | +0.71(+1.93%) |
Jun 08, 2007 | 36.63 | 36.94 | 36.47 | 36.82 | 363,492 | +0.35(+0.96%) |
Jun 07, 2007 | 37.13 | 37.13 | 36.05 | 36.47 | 780,694 | -0.57(-1.53%) |
Jun 06, 2007 | 37.58 | 37.58 | 36.70 | 37.04 | 413,246 | -0.69(-1.83%) |
Jun 05, 2007 | 37.81 | 37.81 | 37.26 | 37.73 | 446,110 | -0.08(-0.21%) |
Jun 04, 2007 | 38.12 | 38.14 | 37.63 | 37.80 | 238,575 | -0.34(-0.90%) |
Jun 01, 2007 | 38.30 | 38.47 | 37.71 | 38.15 | 600,697 | -0.16(-0.41%) |
May 31, 2007 | 37.20 | 39.23 | 37.14 | 38.30 | 1,234,108 | +1.25(+3.37%) |
May 30, 2007 | 38.12 | 38.12 | 36.77 | 37.05 | 1,370,589 | -1.28(-3.33%) |
May 29, 2007 | 38.97 | 39.73 | 38.29 | 38.33 | 396,357 | -0.35(-0.90%) |
May 25, 2007 | 38.51 | 38.92 | 38.49 | 38.68 | 217,425 | +0.15(+0.39%) |
May 24, 2007 | 39.43 | 39.76 | 38.39 | 38.53 | 437,331 | -1.12(-2.83%) |
May 23, 2007 | 39.83 | 40.08 | 39.61 | 39.65 | 302,935 | -0.18(-0.45%) |
May 22, 2007 | 40.09 | 40.34 | 39.63 | 39.83 | 270,983 | -0.39(-0.96%) |
May 21, 2007 | 40.04 | 41.03 | 39.94 | 40.22 | 694,880 | +0.31(+0.77%) |
May 18, 2007 | 39.96 | 40.28 | 39.82 | 39.91 | 468,781 | +0.09(+0.21%) |
May 17, 2007 | 39.76 | 40.02 | 39.53 | 39.82 | 448,393 | +0.22(+0.56%) |
May 16, 2007 | 39.37 | 39.98 | 39.34 | 39.60 | 472,281 | +0.16(+0.42%) |
May 15, 2007 | 39.64 | 39.79 | 39.37 | 39.43 | 373,077 | -0.07(-0.18%) |
May 14, 2007 | 40.78 | 40.79 | 39.43 | 39.51 | 479,736 | -1.21(-2.97%) |
May 11, 2007 | 39.44 | 40.83 | 39.13 | 40.72 | 548,357 | +1.89(+4.86%) |
May 10, 2007 | 38.36 | 38.99 | 38.03 | 38.83 | 337,778 | +0.55(+1.42%) |
May 09, 2007 | 38.51 | 38.84 | 38.15 | 38.28 | 487,496 | -0.15(-0.39%) |
May 08, 2007 | 37.46 | 39.96 | 37.40 | 38.44 | 707,813 | +1.52(+4.13%) |
May 07, 2007 | 36.90 | 36.97 | 36.82 | 36.91 | 219,555 | +0.10(+0.27%) |
May 04, 2007 | 36.58 | 36.99 | 36.50 | 36.81 | 231,423 | +0.40(+1.10%) |
May 03, 2007 | 36.04 | 36.73 | 36.03 | 36.41 | 270,070 | +0.45(+1.26%) |
May 02, 2007 | 35.03 | 36.28 | 34.79 | 35.96 | 473,194 | +1.03(+2.94%) |
May 01, 2007 | 34.29 | 35.06 | 34.29 | 34.93 | 210,025 | +0.64(+1.86%) |
Apr 30, 2007 | 34.52 | 34.77 | 34.20 | 34.29 | 431,504 | -0.24(-0.69%) |
Apr 27, 2007 | 34.56 | 34.57 | 34.27 | 34.53 | 273,570 | +0.03(+0.08%) |
Apr 26, 2007 | 33.98 | 34.54 | 33.98 | 34.50 | 342,343 | +0.43(+1.25%) |
Apr 25, 2007 | 33.44 | 34.31 | 33.36 | 34.08 | 189,886 | +0.53(+1.57%) |
Apr 24, 2007 | 34.18 | 34.18 | 33.55 | 33.55 | 268,549 | -0.56(-1.64%) |
Apr 23, 2007 | 34.48 | 34.61 | 34.01 | 34.11 | 258,659 | -0.37(-1.07%) |
Apr 20, 2007 | 34.42 | 34.57 | 34.29 | 34.48 | 324,541 | +0.11(+0.33%) |
Apr 19, 2007 | 34.29 | 34.75 | 33.90 | 34.37 | 317,390 | -0.09(-0.27%) |
Apr 18, 2007 | 34.58 | 35.02 | 34.22 | 34.46 | 523,252 | -0.12(-0.34%) |
Apr 17, 2007 | 33.47 | 34.82 | 33.28 | 34.58 | 463,608 | +0.39(+1.13%) |
Apr 16, 2007 | 33.19 | 34.67 | 33.19 | 34.19 | 265,049 | +0.46(+1.36%) |
Apr 13, 2007 | 33.66 | 33.82 | 33.47 | 33.73 | 181,670 | +0.17(+0.51%) |
Apr 12, 2007 | 33.45 | 33.58 | 32.92 | 33.56 | 313,890 | +0.04(+0.12%) |
Apr 11, 2007 | 33.81 | 33.81 | 33.42 | 33.52 | 372,773 | -0.23(-0.68%) |
Apr 10, 2007 | 33.43 | 33.79 | 33.43 | 33.75 | 186,386 | +0.38(+1.14%) |
Apr 09, 2007 | 34.04 | 34.10 | 33.18 | 33.37 | 387,380 | -0.59(-1.74%) |
Apr 05, 2007 | 33.58 | 34.08 | 33.49 | 33.96 | 416,593 | +0.47(+1.39%) |
Apr 04, 2007 | 32.81 | 33.77 | 32.81 | 33.49 | 625,194 | +0.78(+2.39%) |
Apr 03, 2007 | 32.37 | 32.97 | 32.37 | 32.71 | 346,298 | +0.41(+1.26%) |