Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.26 | 34.36 | 33.76 | 33.95 | 9,824,736 | -0.06(-0.18%) |
Jun 28, 2007 | 34.36 | 34.43 | 33.97 | 34.01 | 8,215,864 | -0.33(-0.95%) |
Jun 27, 2007 | 34.50 | 34.56 | 34.24 | 34.34 | 12,616,935 | -0.27(-0.79%) |
Jun 26, 2007 | 34.37 | 34.74 | 34.25 | 34.62 | 12,822,072 | +0.30(+0.88%) |
Jun 25, 2007 | 33.85 | 34.68 | 33.57 | 34.32 | 16,188,524 | +0.59(+1.75%) |
Jun 22, 2007 | 34.09 | 34.18 | 33.46 | 33.73 | 15,681,170 | -0.43(-1.27%) |
Jun 21, 2007 | 34.34 | 34.36 | 33.87 | 34.16 | 7,422,332 | -0.17(-0.51%) |
Jun 20, 2007 | 35.06 | 35.10 | 34.32 | 34.34 | 11,357,057 | -0.77(-2.19%) |
Jun 19, 2007 | 34.95 | 35.37 | 34.91 | 35.11 | 8,980,402 | +0.05(+0.15%) |
Jun 18, 2007 | 34.83 | 35.13 | 34.58 | 35.05 | 8,745,995 | +0.15(+0.44%) |
Jun 15, 2007 | 35.11 | 35.19 | 34.87 | 34.90 | 9,590,038 | -0.05(-0.15%) |
Jun 14, 2007 | 34.85 | 35.14 | 34.63 | 34.95 | 7,620,156 | +0.04(+0.11%) |
Jun 13, 2007 | 34.38 | 34.93 | 34.28 | 34.91 | 11,156,735 | +0.47(+1.38%) |
Jun 12, 2007 | 34.40 | 34.85 | 34.35 | 34.44 | 12,919,269 | +0.15(+0.45%) |
Jun 11, 2007 | 34.43 | 34.53 | 34.10 | 34.28 | 9,007,747 | -0.11(-0.31%) |
Jun 08, 2007 | 34.11 | 34.44 | 33.82 | 34.39 | 18,009,318 | +0.80(+2.39%) |
Jun 07, 2007 | 33.90 | 34.44 | 33.59 | 33.59 | 12,397,494 | -0.29(-0.85%) |
Jun 06, 2007 | 34.01 | 34.03 | 33.76 | 33.87 | 11,166,890 | -0.14(-0.41%) |
Jun 05, 2007 | 34.18 | 34.25 | 33.73 | 34.01 | 8,982,719 | -0.17(-0.49%) |
Jun 04, 2007 | 34.08 | 34.26 | 33.75 | 34.18 | 7,433,136 | +0.10(+0.29%) |
Jun 01, 2007 | 33.81 | 34.27 | 33.81 | 34.08 | 5,805,051 | +0.27(+0.79%) |
May 31, 2007 | 33.88 | 34.00 | 33.65 | 33.81 | 11,842,389 | +0.21(+0.64%) |
May 30, 2007 | 33.73 | 33.79 | 33.31 | 33.60 | 12,238,972 | -0.25(-0.75%) |
May 29, 2007 | 34.06 | 34.06 | 33.54 | 33.85 | 9,633,728 | -0.19(-0.57%) |
May 25, 2007 | 34.08 | 34.31 | 33.93 | 34.05 | 7,436,577 | -0.04(-0.12%) |
May 24, 2007 | 34.50 | 34.83 | 33.94 | 34.09 | 12,164,436 | -0.41(-1.18%) |
May 23, 2007 | 35.02 | 35.12 | 34.35 | 34.50 | 10,563,797 | -0.62(-1.77%) |
May 22, 2007 | 34.78 | 35.17 | 34.75 | 35.12 | 14,829,114 | +0.15(+0.44%) |
May 21, 2007 | 35.00 | 35.00 | 34.78 | 34.96 | 17,717,920 | -0.04(-0.11%) |
May 18, 2007 | 34.96 | 35.06 | 34.66 | 35.00 | 20,114,794 | +0.05(+0.13%) |
May 17, 2007 | 34.52 | 34.96 | 34.46 | 34.96 | 19,940,110 | +0.19(+0.56%) |
May 16, 2007 | 34.31 | 34.84 | 33.94 | 34.76 | 16,524,629 | +0.47(+1.37%) |
May 15, 2007 | 33.95 | 34.70 | 33.87 | 34.30 | 14,689,726 | +0.43(+1.26%) |
May 14, 2007 | 33.88 | 34.01 | 33.77 | 33.87 | 11,076,101 | -0.01(-0.04%) |
May 11, 2007 | 33.44 | 33.95 | 33.17 | 33.88 | 15,390,030 | +0.43(+1.30%) |
May 10, 2007 | 33.18 | 33.53 | 33.20 | 33.45 | 18,635,724 | +0.11(+0.32%) |
May 09, 2007 | 33.04 | 33.41 | 32.94 | 33.34 | 9,422,080 | +0.35(+1.05%) |
May 08, 2007 | 33.28 | 33.35 | 32.98 | 32.99 | 7,041,793 | -0.12(-0.36%) |
May 07, 2007 | 33.39 | 33.45 | 33.06 | 33.11 | 12,221,938 | -0.28(-0.84%) |
May 04, 2007 | 33.43 | 33.45 | 33.15 | 33.39 | 7,319,954 | +0.01(+0.02%) |
May 03, 2007 | 33.35 | 33.46 | 33.17 | 33.39 | 11,898,733 | -0.07(-0.22%) |
May 02, 2007 | 33.00 | 33.49 | 32.94 | 33.46 | 14,017,777 | +0.59(+1.79%) |
May 01, 2007 | 32.25 | 32.91 | 32.25 | 32.87 | 9,732,565 | +0.58(+1.78%) |
Apr 30, 2007 | 32.68 | 32.71 | 32.28 | 32.30 | 12,282,384 | -0.45(-1.37%) |
Apr 27, 2007 | 32.64 | 32.84 | 32.58 | 32.74 | 6,006,634 | -0.19(-0.57%) |
Apr 26, 2007 | 32.63 | 33.05 | 32.60 | 32.93 | 10,239,562 | +0.40(+1.23%) |
Apr 25, 2007 | 32.58 | 32.74 | 32.32 | 32.53 | 10,441,847 | +0.11(+0.33%) |
Apr 24, 2007 | 32.40 | 32.55 | 32.20 | 32.42 | 9,902,891 | -0.11(-0.35%) |
Apr 23, 2007 | 32.38 | 32.64 | 32.26 | 32.54 | 10,188,105 | +0.19(+0.58%) |
Apr 20, 2007 | 33.20 | 33.25 | 31.89 | 32.35 | 18,809,342 | -0.28(-0.86%) |
Apr 19, 2007 | 32.78 | 32.78 | 32.32 | 32.63 | 9,814,274 | -0.07(-0.20%) |
Apr 18, 2007 | 32.60 | 32.75 | 32.49 | 32.70 | 10,065,314 | -0.09(-0.27%) |
Apr 17, 2007 | 32.14 | 32.86 | 32.14 | 32.78 | 21,422,368 | +0.61(+1.89%) |
Apr 16, 2007 | 31.88 | 32.18 | 31.72 | 32.18 | 14,421,841 | +0.31(+0.97%) |
Apr 13, 2007 | 31.57 | 32.05 | 31.35 | 31.87 | 14,251,637 | +0.68(+2.17%) |
Apr 12, 2007 | 31.10 | 31.44 | 30.87 | 31.19 | 8,508,739 | +0.13(+0.41%) |
Apr 11, 2007 | 30.98 | 31.27 | 30.93 | 31.06 | 12,910,638 | +0.09(+0.28%) |
Apr 10, 2007 | 30.95 | 31.05 | 30.81 | 30.98 | 8,309,263 | -0.12(-0.39%) |
Apr 09, 2007 | 30.74 | 31.19 | 30.64 | 31.10 | 11,851,086 | +0.47(+1.55%) |
Apr 05, 2007 | 30.26 | 30.64 | 30.19 | 30.62 | 7,280,356 | +0.37(+1.22%) |
Apr 04, 2007 | 30.13 | 30.43 | 30.13 | 30.26 | 4,805,776 | -0.02(-0.07%) |
Apr 03, 2007 | 30.10 | 30.34 | 30.06 | 30.28 | 8,634,124 | +0.29(+0.98%) |