Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.99 | 43.20 | 42.47 | 42.87 | 1,105,816 | -0.28(-0.64%) |
Jun 28, 2007 | 42.79 | 43.42 | 42.71 | 43.15 | 984,137 | +0.17(+0.40%) |
Jun 27, 2007 | 41.86 | 43.16 | 41.54 | 42.97 | 2,050,837 | +1.03(+2.47%) |
Jun 26, 2007 | 42.31 | 42.39 | 41.68 | 41.94 | 1,568,071 | -0.36(-0.86%) |
Jun 25, 2007 | 42.53 | 42.57 | 42.12 | 42.30 | 1,333,215 | -0.19(-0.45%) |
Jun 22, 2007 | 43.23 | 43.30 | 42.34 | 42.49 | 1,913,971 | -0.81(-1.88%) |
Jun 21, 2007 | 43.38 | 43.53 | 43.04 | 43.31 | 998,703 | -0.08(-0.18%) |
Jun 20, 2007 | 43.51 | 43.68 | 43.23 | 43.38 | 1,219,639 | -0.13(-0.29%) |
Jun 19, 2007 | 42.78 | 43.73 | 42.60 | 43.51 | 1,907,387 | +0.72(+1.68%) |
Jun 18, 2007 | 43.05 | 43.09 | 42.63 | 42.79 | 1,131,771 | +0.13(+0.31%) |
Jun 15, 2007 | 43.08 | 43.35 | 42.63 | 42.66 | 1,556,423 | -0.21(-0.50%) |
Jun 14, 2007 | 42.97 | 43.01 | 42.56 | 42.87 | 1,717,218 | -0.17(-0.39%) |
Jun 13, 2007 | 42.10 | 43.04 | 42.09 | 43.04 | 1,745,325 | +1.24(+2.97%) |
Jun 12, 2007 | 41.40 | 42.31 | 41.17 | 41.80 | 1,931,443 | +0.30(+0.72%) |
Jun 11, 2007 | 41.26 | 41.72 | 40.91 | 41.50 | 881,462 | +0.24(+0.57%) |
Jun 08, 2007 | 40.64 | 41.31 | 40.64 | 41.26 | 2,853,801 | -0.35(-0.84%) |
Jun 07, 2007 | 41.99 | 42.04 | 41.60 | 41.61 | 1,482,236 | -0.39(-0.92%) |
Jun 06, 2007 | 42.15 | 42.15 | 41.82 | 41.99 | 1,338,653 | -0.16(-0.37%) |
Jun 05, 2007 | 42.25 | 42.19 | 41.73 | 42.15 | 762,828 | -0.09(-0.22%) |
Jun 04, 2007 | 42.40 | 42.61 | 42.07 | 42.25 | 1,531,734 | -0.33(-0.78%) |
Jun 01, 2007 | 42.62 | 42.73 | 42.45 | 42.58 | 1,730,132 | -0.01(-0.02%) |
May 31, 2007 | 41.24 | 42.89 | 41.18 | 42.59 | 3,411,198 | +1.41(+3.41%) |
May 30, 2007 | 39.70 | 41.18 | 39.40 | 41.18 | 2,312,920 | +1.48(+3.72%) |
May 29, 2007 | 39.63 | 39.76 | 39.41 | 39.70 | 998,450 | +0.11(+0.28%) |
May 25, 2007 | 39.53 | 39.78 | 39.40 | 39.59 | 713,956 | +0.02(+0.06%) |
May 24, 2007 | 39.67 | 39.97 | 39.38 | 39.57 | 1,635,301 | -0.09(-0.24%) |
May 23, 2007 | 39.85 | 39.91 | 39.48 | 39.66 | 2,301,779 | -0.46(-1.14%) |
May 22, 2007 | 40.13 | 40.25 | 39.51 | 40.12 | 1,715,066 | -0.17(-0.43%) |
May 21, 2007 | 40.11 | 40.30 | 40.06 | 40.30 | 1,423,140 | +0.11(+0.28%) |
May 18, 2007 | 39.78 | 40.21 | 39.62 | 40.19 | 1,217,599 | +0.49(+1.23%) |
May 17, 2007 | 39.74 | 40.00 | 39.68 | 39.70 | 995,032 | +0.11(+0.28%) |
May 16, 2007 | 39.72 | 39.72 | 39.36 | 39.59 | 752,572 | -0.13(-0.34%) |
May 15, 2007 | 39.65 | 39.99 | 39.54 | 39.72 | 1,925,366 | +0.09(+0.22%) |
May 14, 2007 | 39.97 | 40.23 | 39.44 | 39.63 | 906,278 | -0.33(-0.83%) |
May 11, 2007 | 39.74 | 40.21 | 39.70 | 39.97 | 1,697,087 | +0.28(+0.72%) |
May 10, 2007 | 39.87 | 40.01 | 39.57 | 39.68 | 1,265,345 | -0.19(-0.48%) |
May 09, 2007 | 39.66 | 39.95 | 39.51 | 39.87 | 1,007,617 | +0.21(+0.52%) |
May 08, 2007 | 39.84 | 39.95 | 39.32 | 39.66 | 1,155,852 | -0.33(-0.83%) |
May 07, 2007 | 40.17 | 40.43 | 39.93 | 40.00 | 666,224 | -0.20(-0.49%) |
May 04, 2007 | 40.17 | 40.30 | 39.58 | 40.19 | 2,655,301 | +0.05(+0.12%) |
May 03, 2007 | 39.89 | 40.24 | 39.54 | 40.15 | 1,219,006 | +0.44(+1.11%) |
May 02, 2007 | 39.93 | 40.16 | 39.66 | 39.70 | 812,712 | -0.27(-0.67%) |
May 01, 2007 | 40.04 | 40.29 | 39.73 | 39.97 | 891,849 | +0.06(+0.16%) |
Apr 30, 2007 | 40.40 | 40.45 | 39.88 | 39.91 | 2,809,457 | -0.47(-1.17%) |
Apr 27, 2007 | 40.80 | 40.80 | 39.89 | 40.38 | 1,713,756 | +0.27(+0.67%) |
Apr 26, 2007 | 39.15 | 40.99 | 39.00 | 40.12 | 4,032,151 | +1.75(+4.57%) |
Apr 25, 2007 | 38.49 | 38.61 | 37.77 | 38.36 | 1,628,591 | +0.03(+0.08%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.12 | 38.33 | 904,125 | -0.32(-0.84%) |
Apr 23, 2007 | 38.50 | 38.97 | 38.45 | 38.65 | 784,478 | +0.07(+0.18%) |
Apr 20, 2007 | 38.86 | 38.97 | 38.39 | 38.58 | 1,172,413 | +0.12(+0.31%) |
Apr 19, 2007 | 39.30 | 39.30 | 38.35 | 38.46 | 751,813 | -0.16(-0.41%) |
Apr 18, 2007 | 38.24 | 38.65 | 38.16 | 38.62 | 754,472 | +0.31(+0.80%) |
Apr 17, 2007 | 37.88 | 38.47 | 37.80 | 38.31 | 667,671 | +0.37(+0.98%) |
Apr 16, 2007 | 37.80 | 38.07 | 37.78 | 37.94 | 709,484 | +0.18(+0.48%) |
Apr 13, 2007 | 37.53 | 37.85 | 37.51 | 37.76 | 1,047,448 | +0.13(+0.34%) |
Apr 12, 2007 | 37.57 | 37.73 | 37.17 | 37.64 | 1,560,221 | -0.15(-0.40%) |
Apr 11, 2007 | 37.83 | 38.20 | 37.72 | 37.79 | 2,098,189 | -0.13(-0.33%) |
Apr 10, 2007 | 37.53 | 37.91 | 37.49 | 37.91 | 647,622 | +0.23(+0.61%) |
Apr 09, 2007 | 37.81 | 37.89 | 37.41 | 37.68 | 724,718 | -0.13(-0.36%) |
Apr 05, 2007 | 37.60 | 37.86 | 37.54 | 37.82 | 908,303 | +0.18(+0.48%) |
Apr 04, 2007 | 37.48 | 37.70 | 37.44 | 37.64 | 1,037,573 | +0.15(+0.40%) |
Apr 03, 2007 | 37.44 | 37.87 | 37.32 | 37.48 | 1,304,721 | +0.09(+0.23%) |