Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.41 | 38.83 | 37.98 | 38.33 | 227,268 | -0.08(-0.21%) |
Jun 28, 2007 | 38.36 | 38.69 | 38.33 | 38.41 | 276,047 | +0.10(+0.26%) |
Jun 27, 2007 | 38.10 | 38.32 | 37.86 | 38.31 | 406,486 | +0.22(+0.58%) |
Jun 26, 2007 | 38.85 | 39.03 | 38.08 | 38.09 | 348,729 | -0.60(-1.55%) |
Jun 25, 2007 | 39.15 | 39.15 | 38.60 | 38.69 | 344,118 | -0.37(-0.95%) |
Jun 22, 2007 | 39.03 | 39.43 | 38.86 | 39.06 | 670,642 | +0.12(+0.32%) |
Jun 21, 2007 | 38.73 | 39.06 | 38.42 | 38.94 | 594,077 | +0.16(+0.40%) |
Jun 20, 2007 | 38.11 | 38.97 | 38.11 | 38.78 | 712,262 | +0.58(+1.51%) |
Jun 19, 2007 | 37.90 | 38.38 | 37.64 | 38.21 | 346,423 | +0.31(+0.83%) |
Jun 18, 2007 | 37.66 | 38.16 | 37.65 | 37.89 | 377,001 | -0.07(-0.20%) |
Jun 15, 2007 | 37.09 | 38.03 | 37.09 | 37.97 | 560,709 | +0.87(+2.36%) |
Jun 14, 2007 | 36.63 | 37.09 | 36.63 | 37.09 | 355,645 | +0.57(+1.56%) |
Jun 13, 2007 | 35.90 | 36.62 | 35.81 | 36.53 | 405,394 | +0.68(+1.89%) |
Jun 12, 2007 | 35.69 | 36.04 | 35.69 | 35.85 | 760,676 | +0.16(+0.46%) |
Jun 11, 2007 | 35.97 | 36.05 | 35.59 | 35.69 | 270,222 | -0.29(-0.80%) |
Jun 08, 2007 | 35.89 | 36.11 | 35.89 | 35.97 | 319,365 | +0.11(+0.30%) |
Jun 07, 2007 | 35.85 | 36.13 | 35.85 | 35.87 | 406,365 | -0.20(-0.55%) |
Jun 06, 2007 | 36.20 | 36.23 | 35.90 | 36.06 | 581,579 | -0.20(-0.55%) |
Jun 05, 2007 | 36.62 | 36.71 | 36.13 | 36.26 | 243,406 | -0.40(-1.10%) |
Jun 04, 2007 | 36.52 | 36.76 | 36.52 | 36.67 | 253,113 | +0.12(+0.34%) |
Jun 01, 2007 | 36.44 | 36.81 | 36.29 | 36.54 | 262,578 | +0.16(+0.43%) |
May 31, 2007 | 36.46 | 36.82 | 36.08 | 36.39 | 446,164 | -0.03(-0.09%) |
May 30, 2007 | 36.12 | 36.43 | 35.90 | 36.42 | 322,641 | +0.19(+0.52%) |
May 29, 2007 | 35.86 | 36.39 | 35.85 | 36.23 | 213,193 | +0.16(+0.46%) |
May 25, 2007 | 36.14 | 36.34 | 35.94 | 36.06 | 233,092 | -0.02(-0.05%) |
May 24, 2007 | 36.60 | 36.79 | 36.06 | 36.08 | 347,637 | -0.52(-1.42%) |
May 23, 2007 | 36.26 | 36.63 | 36.17 | 36.60 | 358,193 | +0.34(+0.93%) |
May 22, 2007 | 36.20 | 36.29 | 35.73 | 36.26 | 279,080 | +0.07(+0.18%) |
May 21, 2007 | 34.54 | 36.25 | 34.54 | 36.20 | 429,784 | +0.92(+2.62%) |
May 18, 2007 | 35.11 | 35.39 | 34.93 | 35.27 | 754,852 | +0.16(+0.47%) |
May 17, 2007 | 34.86 | 35.38 | 34.84 | 35.11 | 471,282 | +0.04(+0.12%) |
May 16, 2007 | 34.82 | 35.17 | 34.73 | 35.07 | 430,269 | +0.39(+1.12%) |
May 15, 2007 | 34.65 | 35.08 | 34.65 | 34.68 | 481,353 | -0.07(-0.19%) |
May 14, 2007 | 34.98 | 35.08 | 34.62 | 34.75 | 419,712 | -0.15(-0.43%) |
May 11, 2007 | 34.90 | 35.19 | 34.75 | 34.89 | 317,181 | +0.08(+0.24%) |
May 10, 2007 | 34.94 | 35.03 | 34.70 | 34.81 | 291,821 | -0.30(-0.84%) |
May 09, 2007 | 35.06 | 35.31 | 35.00 | 35.11 | 333,683 | +0.00(+0.00%) |
May 08, 2007 | 34.98 | 35.16 | 34.87 | 35.11 | 391,198 | -0.07(-0.21%) |
May 07, 2007 | 34.89 | 35.23 | 34.66 | 35.18 | 339,507 | +0.41(+1.19%) |
May 04, 2007 | 34.35 | 34.89 | 34.23 | 34.77 | 466,549 | +0.45(+1.32%) |
May 03, 2007 | 34.47 | 34.65 | 34.27 | 34.32 | 505,985 | -0.15(-0.43%) |
May 02, 2007 | 33.96 | 34.67 | 33.96 | 34.47 | 359,407 | +0.40(+1.19%) |
May 01, 2007 | 33.94 | 34.18 | 33.83 | 34.06 | 487,784 | +0.12(+0.36%) |
Apr 30, 2007 | 34.41 | 34.48 | 33.87 | 33.94 | 413,391 | -0.51(-1.48%) |
Apr 27, 2007 | 34.37 | 34.76 | 34.18 | 34.45 | 580,868 | +0.08(+0.24%) |
Apr 26, 2007 | 34.61 | 34.62 | 33.67 | 34.37 | 839,061 | -0.63(-1.79%) |
Apr 25, 2007 | 34.45 | 35.12 | 34.16 | 34.99 | 793,156 | +0.57(+1.65%) |
Apr 24, 2007 | 35.03 | 35.73 | 33.69 | 34.42 | 1,598,039 | -2.62(-7.07%) |
Apr 23, 2007 | 36.88 | 37.19 | 36.80 | 37.04 | 176,184 | +0.24(+0.65%) |
Apr 20, 2007 | 36.88 | 37.19 | 36.70 | 36.81 | 274,095 | +0.24(+0.65%) |
Apr 19, 2007 | 36.47 | 36.74 | 36.03 | 36.57 | 211,251 | -0.15(-0.40%) |
Apr 18, 2007 | 36.83 | 37.04 | 36.56 | 36.72 | 242,921 | -0.12(-0.31%) |
Apr 17, 2007 | 36.63 | 36.89 | 36.29 | 36.83 | 379,064 | +0.24(+0.65%) |
Apr 16, 2007 | 35.96 | 36.62 | 35.96 | 36.59 | 249,352 | +0.79(+2.21%) |
Apr 13, 2007 | 35.92 | 36.09 | 35.56 | 35.80 | 218,653 | -0.07(-0.18%) |
Apr 12, 2007 | 35.56 | 35.90 | 35.40 | 35.87 | 178,247 | +0.28(+0.79%) |
Apr 11, 2007 | 36.04 | 36.04 | 35.42 | 35.59 | 288,545 | -0.38(-1.05%) |
Apr 10, 2007 | 36.06 | 36.23 | 35.83 | 35.97 | 262,942 | -0.03(-0.09%) |
Apr 09, 2007 | 36.14 | 36.39 | 35.88 | 36.00 | 222,293 | -0.08(-0.23%) |
Apr 05, 2007 | 36.41 | 36.51 | 36.02 | 36.08 | 214,649 | -0.26(-0.70%) |
Apr 04, 2007 | 36.23 | 36.67 | 36.20 | 36.34 | 607,182 | +0.12(+0.32%) |
Apr 03, 2007 | 35.98 | 36.28 | 35.78 | 36.22 | 461,332 | +0.36(+1.01%) |