Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.53 | 35.82 | 35.32 | 35.63 | 2,979,325 | +0.30(+0.85%) |
Jun 28, 2007 | 35.27 | 35.65 | 35.10 | 35.33 | 3,278,128 | -0.02(-0.05%) |
Jun 27, 2007 | 35.20 | 35.52 | 34.88 | 35.35 | 2,798,875 | -0.21(-0.58%) |
Jun 26, 2007 | 35.35 | 35.73 | 35.18 | 35.55 | 2,436,972 | +0.47(+1.34%) |
Jun 25, 2007 | 35.06 | 35.48 | 34.84 | 35.08 | 2,405,378 | +0.00(+0.00%) |
Jun 22, 2007 | 35.65 | 35.84 | 34.96 | 35.08 | 5,672,665 | -0.62(-1.75%) |
Jun 21, 2007 | 36.38 | 36.24 | 35.62 | 35.71 | 4,781,315 | -0.81(-2.22%) |
Jun 20, 2007 | 36.74 | 36.85 | 36.20 | 36.52 | 2,450,126 | -0.07(-0.19%) |
Jun 19, 2007 | 36.74 | 36.83 | 36.29 | 36.59 | 2,307,004 | -0.28(-0.77%) |
Jun 18, 2007 | 37.23 | 37.39 | 36.66 | 36.87 | 1,994,006 | -0.39(-1.06%) |
Jun 15, 2007 | 36.83 | 37.49 | 36.74 | 37.27 | 3,458,754 | +0.46(+1.26%) |
Jun 14, 2007 | 36.59 | 36.92 | 36.59 | 36.80 | 2,248,997 | +0.32(+0.88%) |
Jun 13, 2007 | 36.23 | 36.63 | 35.93 | 36.48 | 3,738,337 | +0.46(+1.27%) |
Jun 12, 2007 | 37.91 | 37.91 | 35.97 | 36.03 | 3,389,120 | -1.12(-3.02%) |
Jun 11, 2007 | 36.92 | 37.28 | 36.63 | 37.15 | 1,866,890 | +0.14(+0.37%) |
Jun 08, 2007 | 36.60 | 37.04 | 36.28 | 37.01 | 2,572,217 | +0.28(+0.77%) |
Jun 07, 2007 | 36.86 | 37.13 | 36.55 | 36.73 | 2,449,425 | -0.33(-0.88%) |
Jun 06, 2007 | 37.34 | 37.56 | 36.88 | 37.05 | 2,980,762 | -0.21(-0.55%) |
Jun 05, 2007 | 38.44 | 38.44 | 37.23 | 37.26 | 3,933,333 | -0.42(-1.11%) |
Jun 04, 2007 | 37.46 | 37.76 | 37.32 | 37.68 | 3,027,602 | +0.07(+0.18%) |
Jun 01, 2007 | 38.44 | 38.45 | 37.21 | 37.61 | 3,496,374 | -0.84(-2.18%) |
May 31, 2007 | 38.32 | 38.54 | 38.10 | 38.45 | 3,861,714 | +0.33(+0.88%) |
May 30, 2007 | 37.25 | 38.17 | 37.16 | 38.11 | 3,157,789 | +0.57(+1.53%) |
May 29, 2007 | 37.19 | 37.59 | 36.92 | 37.54 | 2,292,283 | +0.33(+0.90%) |
May 25, 2007 | 36.92 | 37.30 | 36.78 | 37.21 | 1,548,167 | +0.33(+0.88%) |
May 24, 2007 | 37.41 | 37.54 | 36.86 | 36.88 | 2,012,816 | -0.58(-1.55%) |
May 23, 2007 | 37.56 | 37.80 | 37.36 | 37.46 | 2,042,258 | -0.17(-0.45%) |
May 22, 2007 | 36.77 | 37.66 | 36.42 | 37.63 | 3,507,809 | +1.04(+2.85%) |
May 21, 2007 | 36.56 | 36.76 | 36.42 | 36.59 | 3,075,772 | -0.15(-0.40%) |
May 18, 2007 | 36.80 | 36.80 | 36.55 | 36.74 | 4,226,470 | -0.02(-0.05%) |
May 17, 2007 | 36.76 | 36.76 | 36.40 | 36.75 | 2,208,224 | -0.05(-0.14%) |
May 16, 2007 | 36.56 | 36.80 | 36.50 | 36.80 | 1,783,120 | +0.26(+0.70%) |
May 15, 2007 | 36.54 | 36.78 | 36.33 | 36.55 | 2,179,421 | +0.15(+0.42%) |
May 14, 2007 | 36.00 | 36.50 | 35.86 | 36.39 | 1,774,358 | +0.39(+1.09%) |
May 11, 2007 | 35.54 | 36.27 | 35.12 | 36.00 | 2,198,699 | +0.47(+1.33%) |
May 10, 2007 | 35.70 | 36.42 | 35.44 | 35.53 | 1,959,306 | -0.44(-1.21%) |
May 09, 2007 | 35.55 | 36.06 | 35.37 | 35.97 | 2,200,802 | +0.34(+0.96%) |
May 08, 2007 | 35.78 | 36.10 | 35.43 | 35.62 | 2,077,881 | -0.31(-0.86%) |
May 07, 2007 | 35.58 | 36.03 | 35.58 | 35.93 | 2,651,080 | +0.56(+1.60%) |
May 04, 2007 | 35.61 | 35.86 | 35.32 | 35.37 | 2,441,597 | -0.15(-0.43%) |
May 03, 2007 | 35.81 | 36.04 | 35.37 | 35.52 | 1,859,880 | -0.18(-0.50%) |
May 02, 2007 | 35.24 | 36.00 | 35.20 | 35.70 | 2,093,117 | +0.48(+1.36%) |
May 01, 2007 | 34.54 | 35.71 | 34.54 | 35.22 | 2,575,282 | -0.09(-0.24%) |
Apr 30, 2007 | 35.69 | 35.90 | 35.31 | 35.31 | 2,744,444 | -0.50(-1.39%) |
Apr 27, 2007 | 36.36 | 36.36 | 35.50 | 35.80 | 2,140,444 | -0.57(-1.58%) |
Apr 26, 2007 | 36.42 | 36.54 | 36.10 | 36.38 | 1,858,875 | -0.21(-0.58%) |
Apr 25, 2007 | 36.78 | 36.80 | 36.38 | 36.59 | 2,754,470 | +0.02(+0.05%) |
Apr 24, 2007 | 36.25 | 36.69 | 36.03 | 36.57 | 2,496,275 | +0.39(+1.06%) |
Apr 23, 2007 | 35.90 | 36.24 | 35.78 | 36.19 | 2,054,843 | +0.37(+1.03%) |
Apr 20, 2007 | 36.80 | 36.80 | 35.53 | 35.82 | 2,877,870 | +0.21(+0.60%) |
Apr 19, 2007 | 35.82 | 35.82 | 35.33 | 35.61 | 2,101,259 | +0.03(+0.10%) |
Apr 18, 2007 | 35.34 | 35.68 | 35.30 | 35.57 | 2,832,290 | +0.02(+0.05%) |
Apr 17, 2007 | 35.09 | 35.55 | 34.76 | 35.55 | 2,012,933 | +0.40(+1.14%) |
Apr 16, 2007 | 34.55 | 35.37 | 34.42 | 35.15 | 2,303,966 | +0.80(+2.34%) |
Apr 13, 2007 | 35.93 | 35.93 | 33.98 | 34.35 | 2,607,606 | +0.03(+0.07%) |
Apr 12, 2007 | 34.03 | 34.40 | 33.93 | 34.32 | 3,113,101 | +0.05(+0.15%) |
Apr 11, 2007 | 34.70 | 34.79 | 34.01 | 34.27 | 4,158,069 | -0.48(-1.38%) |
Apr 10, 2007 | 35.02 | 35.14 | 34.72 | 34.75 | 2,345,910 | -0.34(-0.98%) |
Apr 09, 2007 | 34.98 | 35.16 | 34.82 | 35.09 | 1,963,045 | +0.27(+0.76%) |
Apr 05, 2007 | 35.15 | 35.24 | 34.72 | 34.83 | 2,330,838 | -0.39(-1.12%) |
Apr 04, 2007 | 35.55 | 35.59 | 35.20 | 35.22 | 3,528,522 | -0.28(-0.80%) |
Apr 03, 2007 | 35.31 | 35.80 | 35.28 | 35.50 | 2,380,288 | +0.41(+1.17%) |