Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.84 | 41.70 | 40.75 | 41.27 | 1,212,880 | +0.45(+1.11%) |
Jun 28, 2007 | 40.84 | 40.84 | 40.49 | 40.82 | 489,286 | -0.03(-0.06%) |
Jun 27, 2007 | 39.68 | 40.90 | 39.68 | 40.84 | 923,658 | +1.02(+2.56%) |
Jun 26, 2007 | 39.61 | 39.97 | 39.45 | 39.82 | 1,121,563 | +0.05(+0.13%) |
Jun 25, 2007 | 39.55 | 40.16 | 39.35 | 39.77 | 1,127,424 | -0.36(-0.89%) |
Jun 22, 2007 | 39.60 | 40.38 | 39.60 | 40.13 | 1,108,297 | +0.78(+1.99%) |
Jun 21, 2007 | 37.83 | 39.58 | 38.26 | 39.34 | 1,922,591 | +2.52(+6.85%) |
Jun 20, 2007 | 37.21 | 37.85 | 36.82 | 36.82 | 480,802 | -0.29(-0.79%) |
Jun 19, 2007 | 37.01 | 37.21 | 36.85 | 37.11 | 398,586 | +0.03(+0.07%) |
Jun 18, 2007 | 37.60 | 37.61 | 37.05 | 37.09 | 448,255 | -0.39(-1.04%) |
Jun 15, 2007 | 37.83 | 38.09 | 37.48 | 37.48 | 324,545 | -0.16(-0.41%) |
Jun 14, 2007 | 37.59 | 37.87 | 37.47 | 37.63 | 174,921 | +0.10(+0.26%) |
Jun 13, 2007 | 37.34 | 37.60 | 37.21 | 37.54 | 246,339 | +0.29(+0.78%) |
Jun 12, 2007 | 37.54 | 37.62 | 37.22 | 37.24 | 173,841 | -0.41(-1.10%) |
Jun 11, 2007 | 37.06 | 37.70 | 37.03 | 37.66 | 246,648 | +0.58(+1.56%) |
Jun 08, 2007 | 36.83 | 37.13 | 36.80 | 37.08 | 281,200 | +0.26(+0.70%) |
Jun 07, 2007 | 37.60 | 37.66 | 36.82 | 36.82 | 362,491 | -0.88(-2.32%) |
Jun 06, 2007 | 37.83 | 37.94 | 37.57 | 37.70 | 331,486 | -0.19(-0.51%) |
Jun 05, 2007 | 38.25 | 38.25 | 37.71 | 37.89 | 216,877 | -0.45(-1.18%) |
Jun 04, 2007 | 38.20 | 38.46 | 37.80 | 38.35 | 299,093 | +0.13(+0.34%) |
Jun 01, 2007 | 37.41 | 38.29 | 37.41 | 38.22 | 569,496 | +0.81(+2.17%) |
May 31, 2007 | 37.81 | 37.84 | 37.28 | 37.41 | 1,610,695 | -0.36(-0.94%) |
May 30, 2007 | 37.37 | 37.78 | 36.89 | 37.76 | 566,103 | +0.19(+0.50%) |
May 29, 2007 | 37.34 | 37.82 | 37.28 | 37.58 | 399,974 | +0.32(+0.85%) |
May 25, 2007 | 36.95 | 37.34 | 36.92 | 37.26 | 320,534 | +0.31(+0.84%) |
May 24, 2007 | 37.50 | 37.69 | 36.91 | 36.95 | 378,841 | -0.53(-1.40%) |
May 23, 2007 | 37.80 | 37.86 | 37.29 | 37.47 | 270,865 | -0.32(-0.84%) |
May 22, 2007 | 37.67 | 37.98 | 37.67 | 37.79 | 267,626 | +0.15(+0.40%) |
May 21, 2007 | 38.15 | 38.19 | 37.51 | 37.64 | 362,028 | -0.60(-1.58%) |
May 18, 2007 | 38.09 | 38.34 | 37.80 | 38.24 | 302,117 | +0.16(+0.41%) |
May 17, 2007 | 37.44 | 38.13 | 37.44 | 38.09 | 493,450 | +0.54(+1.43%) |
May 16, 2007 | 37.04 | 37.55 | 36.99 | 37.55 | 230,143 | +0.56(+1.51%) |
May 15, 2007 | 37.08 | 37.26 | 36.91 | 36.99 | 232,765 | -0.12(-0.31%) |
May 14, 2007 | 36.82 | 37.34 | 36.81 | 37.11 | 299,186 | +0.32(+0.88%) |
May 11, 2007 | 36.81 | 36.95 | 36.71 | 36.78 | 240,632 | +0.01(+0.02%) |
May 10, 2007 | 37.41 | 37.41 | 36.69 | 36.78 | 407,224 | -0.75(-2.00%) |
May 09, 2007 | 37.71 | 37.78 | 37.49 | 37.53 | 362,121 | -0.23(-0.62%) |
May 08, 2007 | 37.67 | 37.91 | 37.63 | 37.76 | 276,573 | -0.01(-0.03%) |
May 07, 2007 | 38.12 | 37.81 | 37.50 | 37.78 | 374,368 | +0.21(+0.55%) |
May 04, 2007 | 36.86 | 37.57 | 36.76 | 37.57 | 648,165 | +0.71(+1.92%) |
May 03, 2007 | 36.79 | 36.95 | 36.59 | 36.86 | 360,640 | +0.04(+0.11%) |
May 02, 2007 | 36.60 | 36.94 | 36.57 | 36.82 | 267,472 | +0.18(+0.48%) |
May 01, 2007 | 36.19 | 36.79 | 36.14 | 36.65 | 310,045 | +0.46(+1.27%) |
Apr 30, 2007 | 36.44 | 36.69 | 36.17 | 36.19 | 443,473 | -0.18(-0.50%) |
Apr 27, 2007 | 36.46 | 36.65 | 36.27 | 36.37 | 252,664 | -0.12(-0.34%) |
Apr 26, 2007 | 36.50 | 36.66 | 36.40 | 36.49 | 191,117 | -0.06(-0.18%) |
Apr 25, 2007 | 36.51 | 36.69 | 36.40 | 36.56 | 276,418 | +0.06(+0.18%) |
Apr 24, 2007 | 36.57 | 36.75 | 36.47 | 36.49 | 186,644 | -0.17(-0.46%) |
Apr 23, 2007 | 36.60 | 36.77 | 36.40 | 36.66 | 266,083 | +0.02(+0.05%) |
Apr 20, 2007 | 36.14 | 36.64 | 36.12 | 36.64 | 355,858 | +0.62(+1.73%) |
Apr 19, 2007 | 36.20 | 36.20 | 35.85 | 36.02 | 374,831 | -0.34(-0.94%) |
Apr 18, 2007 | 36.43 | 36.56 | 36.17 | 36.36 | 417,867 | -0.06(-0.18%) |
Apr 17, 2007 | 36.49 | 36.49 | 36.11 | 36.43 | 582,608 | -0.17(-0.46%) |
Apr 16, 2007 | 36.98 | 36.98 | 36.52 | 36.60 | 427,122 | -0.28(-0.76%) |
Apr 13, 2007 | 36.34 | 37.23 | 36.34 | 36.87 | 736,397 | +0.53(+1.46%) |
Apr 12, 2007 | 35.58 | 36.46 | 35.56 | 36.34 | 479,876 | +0.43(+1.21%) |
Apr 11, 2007 | 35.64 | 35.97 | 35.46 | 35.91 | 222,739 | +0.19(+0.54%) |
Apr 10, 2007 | 35.40 | 35.80 | 35.40 | 35.71 | 263,770 | +0.29(+0.82%) |
Apr 09, 2007 | 35.59 | 35.66 | 35.36 | 35.42 | 185,564 | -0.13(-0.36%) |
Apr 05, 2007 | 35.33 | 35.66 | 35.27 | 35.55 | 203,766 | +0.14(+0.40%) |
Apr 04, 2007 | 35.59 | 35.85 | 35.33 | 35.41 | 417,404 | -0.25(-0.71%) |
Apr 03, 2007 | 35.27 | 35.86 | 35.27 | 35.66 | 405,218 | +0.51(+1.46%) |