Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.25 | 38.40 | 37.63 | 37.78 | 1,574,393 | -0.46(-1.20%) |
Jun 28, 2007 | 38.31 | 38.62 | 37.97 | 38.24 | 1,104,374 | -0.07(-0.19%) |
Jun 27, 2007 | 37.87 | 38.45 | 37.50 | 38.31 | 1,247,126 | +0.12(+0.30%) |
Jun 26, 2007 | 38.53 | 38.54 | 37.93 | 38.20 | 1,429,201 | +0.01(+0.02%) |
Jun 25, 2007 | 38.38 | 38.98 | 38.07 | 38.19 | 1,268,321 | -0.17(-0.43%) |
Jun 22, 2007 | 38.49 | 38.72 | 37.97 | 38.36 | 1,976,808 | -0.48(-1.24%) |
Jun 21, 2007 | 38.15 | 38.84 | 38.00 | 38.84 | 1,162,901 | +0.68(+1.79%) |
Jun 20, 2007 | 38.68 | 39.07 | 38.05 | 38.15 | 1,256,561 | -0.37(-0.97%) |
Jun 19, 2007 | 38.36 | 38.71 | 38.05 | 38.53 | 1,031,217 | +0.17(+0.43%) |
Jun 18, 2007 | 38.95 | 39.15 | 38.20 | 38.36 | 1,841,261 | -1.03(-2.61%) |
Jun 15, 2007 | 39.35 | 39.58 | 38.94 | 39.39 | 2,817,011 | +0.49(+1.26%) |
Jun 14, 2007 | 38.15 | 39.09 | 37.93 | 38.90 | 1,717,259 | +0.76(+2.00%) |
Jun 13, 2007 | 37.08 | 38.16 | 36.86 | 38.14 | 1,568,929 | +1.09(+2.95%) |
Jun 12, 2007 | 37.59 | 38.00 | 37.03 | 37.05 | 1,463,417 | -0.84(-2.22%) |
Jun 11, 2007 | 37.57 | 38.11 | 37.15 | 37.89 | 1,537,705 | +0.19(+0.52%) |
Jun 08, 2007 | 36.97 | 37.74 | 36.57 | 37.69 | 1,940,243 | +0.79(+2.14%) |
Jun 07, 2007 | 37.26 | 37.56 | 36.84 | 36.90 | 2,309,346 | -0.31(-0.83%) |
Jun 06, 2007 | 37.76 | 37.93 | 36.69 | 37.21 | 1,495,450 | -0.65(-1.73%) |
Jun 05, 2007 | 38.59 | 38.66 | 37.62 | 37.87 | 1,585,492 | -0.73(-1.88%) |
Jun 04, 2007 | 39.00 | 39.02 | 38.34 | 38.59 | 1,775,235 | -0.45(-1.16%) |
Jun 01, 2007 | 38.96 | 39.55 | 38.76 | 39.05 | 1,837,637 | +0.07(+0.18%) |
May 31, 2007 | 37.72 | 39.10 | 37.72 | 38.97 | 3,214,048 | +1.27(+3.36%) |
May 30, 2007 | 37.08 | 37.71 | 36.82 | 37.71 | 1,795,838 | +0.57(+1.53%) |
May 29, 2007 | 36.72 | 37.24 | 36.69 | 37.14 | 1,300,033 | +0.39(+1.06%) |
May 25, 2007 | 36.74 | 37.10 | 36.64 | 36.75 | 880,688 | +0.06(+0.18%) |
May 24, 2007 | 37.63 | 37.99 | 36.40 | 36.69 | 1,859,236 | -0.83(-2.21%) |
May 23, 2007 | 37.61 | 38.18 | 37.49 | 37.51 | 2,113,241 | +0.04(+0.12%) |
May 22, 2007 | 37.52 | 38.07 | 37.35 | 37.47 | 1,284,643 | -0.27(-0.71%) |
May 21, 2007 | 37.62 | 37.88 | 37.30 | 37.74 | 1,229,584 | +0.07(+0.19%) |
May 18, 2007 | 37.59 | 37.95 | 37.26 | 37.66 | 2,168,969 | +0.17(+0.44%) |
May 17, 2007 | 38.04 | 38.13 | 37.48 | 37.50 | 1,107,640 | -0.70(-1.83%) |
May 16, 2007 | 38.17 | 38.42 | 37.66 | 38.20 | 1,317,365 | +0.27(+0.70%) |
May 15, 2007 | 38.28 | 38.56 | 37.77 | 37.93 | 1,081,949 | -0.29(-0.75%) |
May 14, 2007 | 38.54 | 38.93 | 37.77 | 38.22 | 1,133,441 | -0.34(-0.88%) |
May 11, 2007 | 38.44 | 38.85 | 37.96 | 38.56 | 1,323,951 | -0.02(-0.06%) |
May 10, 2007 | 40.04 | 40.11 | 38.38 | 38.58 | 1,615,773 | -1.53(-3.82%) |
May 09, 2007 | 40.25 | 40.51 | 39.84 | 40.11 | 1,676,622 | -0.40(-0.98%) |
May 08, 2007 | 39.91 | 40.66 | 39.60 | 40.51 | 1,669,617 | +0.40(+1.00%) |
May 07, 2007 | 40.24 | 40.54 | 39.79 | 40.10 | 1,220,776 | +0.32(+0.80%) |
May 04, 2007 | 40.22 | 40.28 | 39.46 | 39.79 | 937,872 | -0.19(-0.47%) |
May 03, 2007 | 40.00 | 40.40 | 39.65 | 39.97 | 1,436,213 | +0.22(+0.56%) |
May 02, 2007 | 39.56 | 40.17 | 38.90 | 39.75 | 2,026,332 | +0.98(+2.52%) |
May 01, 2007 | 38.59 | 39.23 | 38.38 | 38.77 | 2,141,614 | +0.32(+0.82%) |
Apr 30, 2007 | 39.61 | 39.78 | 38.37 | 38.46 | 1,899,340 | -1.26(-3.17%) |
Apr 27, 2007 | 39.81 | 40.05 | 39.46 | 39.72 | 2,284,140 | -0.22(-0.56%) |
Apr 26, 2007 | 41.15 | 41.15 | 39.76 | 39.94 | 3,112,064 | -0.89(-2.18%) |
Apr 25, 2007 | 40.64 | 41.86 | 40.54 | 40.83 | 7,406,470 | +4.04(+10.97%) |
Apr 24, 2007 | 37.26 | 37.31 | 36.18 | 36.79 | 1,976,002 | -0.44(-1.18%) |
Apr 23, 2007 | 37.19 | 38.01 | 36.99 | 37.23 | 2,063,957 | -0.06(-0.17%) |
Apr 20, 2007 | 38.11 | 38.83 | 37.13 | 37.30 | 2,799,976 | +0.39(+1.05%) |
Apr 19, 2007 | 36.25 | 36.95 | 35.87 | 36.91 | 1,416,212 | +0.14(+0.39%) |
Apr 18, 2007 | 36.54 | 37.10 | 36.44 | 36.77 | 1,810,865 | +0.21(+0.57%) |
Apr 17, 2007 | 37.05 | 37.09 | 36.38 | 36.56 | 1,483,243 | -0.49(-1.32%) |
Apr 16, 2007 | 35.85 | 37.07 | 35.79 | 37.05 | 1,881,082 | +1.20(+3.35%) |
Apr 13, 2007 | 35.39 | 35.87 | 35.33 | 35.84 | 1,201,716 | +0.53(+1.49%) |
Apr 12, 2007 | 34.44 | 35.33 | 34.09 | 35.32 | 1,674,751 | +0.90(+2.61%) |
Apr 11, 2007 | 34.93 | 35.19 | 34.38 | 34.42 | 1,391,559 | -0.60(-1.73%) |
Apr 10, 2007 | 34.90 | 35.25 | 34.78 | 35.02 | 1,334,378 | -0.04(-0.12%) |
Apr 09, 2007 | 35.25 | 35.73 | 35.04 | 35.07 | 1,314,828 | -0.06(-0.18%) |
Apr 05, 2007 | 35.03 | 35.17 | 34.82 | 35.13 | 804,334 | -0.11(-0.33%) |
Apr 04, 2007 | 35.42 | 35.49 | 34.93 | 35.25 | 1,387,641 | -0.09(-0.24%) |
Apr 03, 2007 | 34.28 | 35.42 | 34.25 | 35.33 | 1,923,829 | +1.17(+3.41%) |