Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.20 | 39.25 | 38.60 | 39.20 | 9,468 | -0.05(-0.13%) |
Jun 28, 2007 | 39.25 | 39.50 | 38.50 | 39.25 | 12,378 | +1.55(+4.11%) |
Jun 27, 2007 | 37.70 | 37.90 | 37.10 | 37.70 | 8,178 | -0.60(-1.57%) |
Jun 26, 2007 | 38.30 | 39.00 | 38.30 | 38.30 | 9,621 | -1.35(-3.40%) |
Jun 25, 2007 | 39.65 | 39.75 | 39.05 | 39.65 | 5,294 | -0.10(-0.25%) |
Jun 22, 2007 | 39.75 | 39.90 | 39.30 | 39.75 | 7,212 | +0.00(+0.00%) |
Jun 21, 2007 | 39.75 | 40.05 | 39.60 | 39.75 | 10,335 | +2.75(+7.43%) |
Jun 20, 2007 | 37.00 | 40.10 | 39.65 | 37.00 | 10,200 | +0.00(+0.00%) |
Jun 19, 2007 | 37.00 | 40.35 | 39.05 | 37.00 | 14,657 | +0.00(+0.00%) |
Jun 18, 2007 | 37.00 | 39.00 | 38.35 | 37.00 | 12,748 | +0.00(+0.00%) |
Jun 15, 2007 | 37.00 | 38.45 | 37.50 | 37.00 | 4,953 | +0.00(+0.00%) |
Jun 14, 2007 | 37.00 | 38.30 | 36.65 | 37.00 | 17,434 | +0.00(+0.00%) |
Jun 13, 2007 | 37.00 | 36.70 | 35.45 | 37.00 | 6,963 | +0.00(+0.00%) |
Jun 12, 2007 | 37.00 | 36.65 | 36.00 | 37.00 | 16,224 | +0.00(+0.00%) |
Jun 11, 2007 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 37.00 | 37.00 | 36.20 | 37.00 | 86,056 | +0.05(+0.14%) |
Jun 07, 2007 | 36.95 | 37.70 | 36.85 | 36.95 | 11,031 | +0.35(+0.96%) |
Jun 06, 2007 | 36.60 | 37.00 | 36.55 | 36.60 | 27,558 | -0.40(-1.08%) |
Jun 05, 2007 | 37.00 | 37.20 | 36.70 | 37.00 | 15,794 | +0.05(+0.14%) |
Jun 04, 2007 | 36.95 | 37.00 | 36.40 | 36.95 | 6,750 | +0.34(+0.93%) |
Jun 01, 2007 | 36.61 | 36.70 | 35.85 | 36.61 | 17,044 | +0.86(+2.41%) |
May 31, 2007 | 35.75 | 35.90 | 35.70 | 35.75 | 9,255 | -0.65(-1.79%) |
May 30, 2007 | 36.40 | 36.40 | 35.75 | 36.40 | 7,300 | -0.15(-0.41%) |
May 29, 2007 | 36.55 | 36.75 | 36.05 | 36.55 | 7,836 | -0.25(-0.68%) |
May 25, 2007 | 36.80 | 36.80 | 36.00 | 36.80 | 7,934 | +0.55(+1.52%) |
May 24, 2007 | 37.00 | 37.00 | 36.25 | 36.25 | 14,209 | -0.75(-2.03%) |
May 23, 2007 | 37.00 | 37.20 | 36.50 | 37.00 | 8,206 | +1.30(+3.64%) |
May 22, 2007 | 35.90 | 36.20 | 35.65 | 35.70 | 14,421 | -0.20(-0.56%) |
May 21, 2007 | 35.90 | 35.90 | 35.20 | 35.90 | 11,855 | +0.20(+0.56%) |
May 18, 2007 | 35.70 | 36.00 | 35.25 | 35.70 | 12,186 | -0.25(-0.70%) |
May 17, 2007 | 35.95 | 35.95 | 35.10 | 35.95 | 8,815 | +0.85(+2.42%) |
May 16, 2007 | 35.10 | 35.20 | 34.65 | 35.10 | 12,520 | -1.10(-3.04%) |
May 15, 2007 | 36.20 | 36.20 | 35.25 | 36.20 | 9,140 | +0.35(+0.98%) |
May 14, 2007 | 35.85 | 36.50 | 35.85 | 35.85 | 19,257 | +0.75(+2.14%) |
May 11, 2007 | 35.10 | 35.50 | 35.00 | 35.10 | 24,750 | -0.35(-0.99%) |
May 10, 2007 | 35.45 | 36.25 | 35.45 | 35.45 | 12,978 | -0.10(-0.28%) |
May 09, 2007 | 35.55 | 36.20 | 35.50 | 35.55 | 26,395 | -0.15(-0.42%) |
May 08, 2007 | 35.70 | 35.80 | 35.25 | 35.70 | 9,080 | +0.25(+0.71%) |
May 07, 2007 | 35.45 | 35.45 | 35.00 | 35.45 | 17,493 | +1.25(+3.65%) |
May 04, 2007 | 34.20 | 34.50 | 33.85 | 34.20 | 8,061 | +0.20(+0.59%) |
May 03, 2007 | 34.00 | 34.00 | 33.50 | 34.00 | 14,293 | +0.45(+1.34%) |
May 02, 2007 | 33.55 | 33.60 | 33.05 | 33.55 | 14,600 | +1.00(+3.07%) |
May 01, 2007 | 32.55 | 33.05 | 32.45 | 32.55 | 12,046 | -0.35(-1.06%) |
Apr 30, 2007 | 32.90 | 33.05 | 32.55 | 32.90 | 20,399 | +0.00(+0.00%) |
Apr 27, 2007 | 32.70 | 32.95 | 32.35 | 32.90 | 8,163 | +0.20(+0.61%) |
Apr 26, 2007 | 32.70 | 32.90 | 32.50 | 32.70 | 9,210 | +0.20(+0.62%) |
Apr 25, 2007 | 32.15 | 32.95 | 32.40 | 32.50 | 7,487 | +0.35(+1.09%) |
Apr 24, 2007 | 32.15 | 32.65 | 32.15 | 32.15 | 9,416 | -0.60(-1.83%) |
Apr 23, 2007 | 32.75 | 33.00 | 32.40 | 32.75 | 17,244 | -0.25(-0.76%) |
Apr 20, 2007 | 33.00 | 33.00 | 32.35 | 33.00 | 6,737 | +1.00(+3.12%) |
Apr 19, 2007 | 32.80 | 32.45 | 31.65 | 32.00 | 30,530 | -0.80(-2.44%) |
Apr 18, 2007 | 32.80 | 33.05 | 32.35 | 32.80 | 8,636 | +0.10(+0.31%) |
Apr 17, 2007 | 32.70 | 33.00 | 32.55 | 32.70 | 6,961 | -0.30(-0.91%) |
Apr 16, 2007 | 33.00 | 33.25 | 32.90 | 33.00 | 7,773 | -0.60(-1.79%) |
Apr 13, 2007 | 33.60 | 33.75 | 33.00 | 33.60 | 14,404 | +0.55(+1.66%) |
Apr 12, 2007 | 33.05 | 33.05 | 32.15 | 33.05 | 18,543 | +0.70(+2.16%) |
Apr 11, 2007 | 32.35 | 32.45 | 31.80 | 32.35 | 5,370 | -0.40(-1.22%) |
Apr 10, 2007 | 32.75 | 32.75 | 31.80 | 32.75 | 12,832 | +0.60(+1.87%) |
Apr 09, 2007 | 32.15 | 32.15 | 31.50 | 32.15 | 5,480 | -0.05(-0.16%) |
Apr 05, 2007 | 32.20 | 32.20 | 31.65 | 32.20 | 6,324 | +0.80(+2.55%) |
Apr 04, 2007 | 31.40 | 31.70 | 31.20 | 31.40 | 7,111 | -0.65(-2.03%) |
Apr 03, 2007 | 32.05 | 32.20 | 31.60 | 32.05 | 12,200 | -0.10(-0.31%) |