Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.05 | 35.39 | 34.38 | 34.49 | 152,619 | -0.43(-1.23%) |
Jun 28, 2007 | 35.04 | 35.60 | 34.84 | 34.91 | 244,551 | -0.02(-0.04%) |
Jun 27, 2007 | 33.77 | 34.99 | 33.54 | 34.93 | 175,249 | +0.96(+2.84%) |
Jun 26, 2007 | 34.96 | 35.00 | 33.89 | 33.96 | 142,076 | -0.86(-2.48%) |
Jun 25, 2007 | 35.37 | 35.46 | 34.57 | 34.83 | 229,893 | -0.54(-1.54%) |
Jun 22, 2007 | 35.22 | 35.44 | 34.61 | 35.37 | 289,296 | +0.15(+0.42%) |
Jun 21, 2007 | 35.21 | 35.68 | 34.96 | 35.22 | 113,532 | -0.17(-0.48%) |
Jun 20, 2007 | 35.57 | 36.04 | 35.33 | 35.40 | 150,948 | -0.15(-0.42%) |
Jun 19, 2007 | 34.88 | 35.71 | 34.88 | 35.54 | 184,249 | +0.50(+1.42%) |
Jun 18, 2007 | 35.05 | 35.37 | 34.96 | 35.05 | 184,635 | -0.02(-0.07%) |
Jun 15, 2007 | 34.99 | 35.53 | 34.92 | 35.07 | 202,378 | +0.51(+1.49%) |
Jun 14, 2007 | 34.40 | 34.68 | 34.01 | 34.56 | 166,377 | +0.15(+0.43%) |
Jun 13, 2007 | 33.75 | 34.57 | 33.75 | 34.41 | 178,463 | +0.79(+2.34%) |
Jun 12, 2007 | 34.38 | 34.38 | 33.45 | 33.62 | 206,750 | -0.87(-2.53%) |
Jun 11, 2007 | 34.77 | 34.77 | 34.05 | 34.49 | 202,635 | -0.37(-1.07%) |
Jun 08, 2007 | 33.29 | 35.02 | 33.20 | 34.87 | 344,198 | +1.52(+4.55%) |
Jun 07, 2007 | 32.93 | 33.72 | 32.59 | 33.35 | 378,270 | +0.42(+1.28%) |
Jun 06, 2007 | 33.06 | 34.61 | 32.73 | 32.93 | 569,334 | -1.45(-4.21%) |
Jun 05, 2007 | 35.31 | 35.39 | 34.22 | 34.38 | 451,430 | -1.18(-3.32%) |
Jun 04, 2007 | 35.47 | 35.81 | 34.91 | 35.56 | 447,315 | -0.20(-0.57%) |
Jun 01, 2007 | 35.50 | 36.07 | 35.50 | 35.76 | 319,639 | +0.35(+0.99%) |
May 31, 2007 | 35.39 | 35.49 | 35.05 | 35.41 | 257,152 | +0.12(+0.33%) |
May 30, 2007 | 34.88 | 35.44 | 34.70 | 35.29 | 93,346 | +0.23(+0.67%) |
May 29, 2007 | 34.61 | 35.38 | 34.58 | 35.06 | 107,360 | +0.54(+1.58%) |
May 25, 2007 | 34.48 | 34.76 | 34.24 | 34.52 | 98,746 | +0.12(+0.34%) |
May 24, 2007 | 35.01 | 35.30 | 34.24 | 34.40 | 99,003 | -0.68(-1.95%) |
May 23, 2007 | 35.61 | 35.81 | 34.96 | 35.08 | 98,103 | -0.49(-1.38%) |
May 22, 2007 | 35.31 | 35.66 | 35.19 | 35.57 | 135,133 | +0.19(+0.53%) |
May 21, 2007 | 35.14 | 35.77 | 35.04 | 35.39 | 202,635 | +0.31(+0.89%) |
May 18, 2007 | 34.61 | 35.18 | 34.21 | 35.08 | 157,505 | +0.48(+1.39%) |
May 17, 2007 | 35.00 | 35.00 | 34.45 | 34.59 | 105,689 | -0.44(-1.27%) |
May 16, 2007 | 35.13 | 35.19 | 34.73 | 35.04 | 155,319 | -0.09(-0.27%) |
May 15, 2007 | 35.45 | 35.81 | 34.93 | 35.13 | 117,004 | -0.40(-1.12%) |
May 14, 2007 | 35.79 | 36.02 | 35.37 | 35.53 | 120,990 | -0.26(-0.74%) |
May 11, 2007 | 35.82 | 36.10 | 35.54 | 35.79 | 105,175 | +0.09(+0.26%) |
May 10, 2007 | 36.45 | 36.45 | 35.62 | 35.70 | 127,418 | -0.92(-2.51%) |
May 09, 2007 | 35.78 | 36.88 | 35.78 | 36.62 | 142,719 | +0.63(+1.75%) |
May 08, 2007 | 35.78 | 36.07 | 35.50 | 35.99 | 128,061 | +0.01(+0.02%) |
May 07, 2007 | 36.11 | 36.11 | 35.75 | 35.98 | 179,620 | -0.15(-0.41%) |
May 04, 2007 | 35.82 | 36.25 | 35.64 | 36.13 | 383,928 | +0.43(+1.20%) |
May 03, 2007 | 35.78 | 36.18 | 35.53 | 35.70 | 109,289 | -0.08(-0.22%) |
May 02, 2007 | 35.74 | 35.93 | 35.58 | 35.78 | 399,742 | +0.10(+0.28%) |
May 01, 2007 | 36.01 | 36.06 | 35.47 | 35.68 | 300,867 | -0.43(-1.18%) |
Apr 30, 2007 | 37.02 | 37.12 | 36.03 | 36.10 | 240,822 | -0.80(-2.17%) |
Apr 27, 2007 | 37.48 | 37.48 | 36.87 | 36.90 | 157,505 | -0.72(-1.92%) |
Apr 26, 2007 | 37.37 | 37.92 | 36.88 | 37.63 | 106,718 | +0.26(+0.69%) |
Apr 25, 2007 | 36.98 | 37.99 | 36.91 | 37.37 | 158,148 | +0.54(+1.46%) |
Apr 24, 2007 | 36.31 | 36.94 | 36.13 | 36.83 | 198,135 | +0.53(+1.46%) |
Apr 23, 2007 | 36.90 | 37.08 | 36.17 | 36.31 | 160,462 | -0.72(-1.93%) |
Apr 20, 2007 | 37.33 | 37.33 | 36.87 | 37.02 | 239,408 | +0.06(+0.17%) |
Apr 19, 2007 | 37.61 | 37.61 | 36.37 | 36.96 | 263,195 | +0.01(+0.02%) |
Apr 18, 2007 | 37.02 | 37.03 | 36.68 | 36.95 | 119,961 | -0.26(-0.69%) |
Apr 17, 2007 | 36.87 | 37.31 | 36.69 | 37.21 | 210,350 | +0.40(+1.10%) |
Apr 16, 2007 | 36.48 | 36.88 | 36.25 | 36.80 | 98,489 | +0.51(+1.41%) |
Apr 13, 2007 | 36.26 | 36.39 | 35.92 | 36.29 | 195,306 | -0.06(-0.17%) |
Apr 12, 2007 | 35.92 | 36.46 | 35.85 | 36.35 | 131,661 | +0.23(+0.65%) |
Apr 11, 2007 | 36.20 | 36.40 | 35.82 | 36.12 | 243,522 | -0.02(-0.04%) |
Apr 10, 2007 | 35.78 | 36.49 | 35.75 | 36.13 | 236,708 | -0.08(-0.21%) |
Apr 09, 2007 | 36.32 | 36.63 | 36.14 | 36.21 | 149,019 | -0.08(-0.21%) |
Apr 05, 2007 | 35.86 | 36.89 | 35.78 | 36.29 | 290,967 | +0.41(+1.15%) |
Apr 04, 2007 | 36.01 | 36.17 | 35.27 | 35.88 | 1,492,639 | -3.20(-8.18%) |
Apr 03, 2007 | 38.23 | 39.56 | 38.23 | 39.07 | 380,327 | +0.86(+2.24%) |