Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.60 | 36.85 | 36.60 | 36.80 | 50,563 | +0.14(+0.38%) |
Jun 28, 2007 | 36.34 | 36.80 | 36.34 | 36.66 | 41,100 | +0.14(+0.40%) |
Jun 27, 2007 | 36.31 | 36.51 | 36.01 | 36.51 | 56,717 | +0.25(+0.70%) |
Jun 26, 2007 | 35.94 | 36.26 | 35.84 | 36.26 | 58,709 | +0.45(+1.27%) |
Jun 25, 2007 | 35.70 | 36.14 | 35.67 | 35.80 | 45,543 | -0.11(-0.31%) |
Jun 22, 2007 | 34.87 | 35.92 | 34.83 | 35.91 | 165,236 | +1.05(+3.02%) |
Jun 21, 2007 | 35.48 | 35.48 | 34.79 | 34.86 | 64,735 | -0.72(-2.03%) |
Jun 20, 2007 | 36.11 | 36.11 | 35.51 | 35.58 | 29,325 | -0.45(-1.24%) |
Jun 19, 2007 | 35.87 | 36.16 | 35.76 | 36.03 | 25,696 | +0.03(+0.10%) |
Jun 18, 2007 | 35.91 | 36.04 | 35.83 | 36.00 | 47,182 | +0.02(+0.06%) |
Jun 15, 2007 | 35.80 | 36.17 | 35.80 | 35.98 | 73,023 | +0.21(+0.60%) |
Jun 14, 2007 | 35.89 | 36.00 | 35.70 | 35.76 | 21,340 | -0.23(-0.63%) |
Jun 13, 2007 | 35.85 | 36.08 | 35.63 | 35.99 | 26,567 | +0.10(+0.29%) |
Jun 12, 2007 | 36.09 | 36.17 | 35.80 | 35.89 | 52,698 | -0.41(-1.14%) |
Jun 11, 2007 | 36.18 | 36.34 | 36.15 | 36.30 | 24,136 | +0.01(+0.04%) |
Jun 08, 2007 | 35.90 | 36.29 | 35.85 | 36.29 | 23,593 | +0.21(+0.59%) |
Jun 07, 2007 | 36.60 | 36.70 | 35.87 | 36.07 | 55,184 | -0.67(-1.84%) |
Jun 06, 2007 | 36.88 | 36.91 | 36.49 | 36.75 | 98,729 | -0.29(-0.78%) |
Jun 05, 2007 | 37.50 | 37.50 | 36.97 | 37.04 | 79,958 | -0.46(-1.23%) |
Jun 04, 2007 | 37.31 | 37.50 | 37.10 | 37.50 | 81,440 | +0.12(+0.31%) |
Jun 01, 2007 | 37.48 | 37.66 | 37.35 | 37.38 | 41,119 | -0.01(-0.02%) |
May 31, 2007 | 37.34 | 37.39 | 37.15 | 37.39 | 54,931 | +0.19(+0.52%) |
May 30, 2007 | 37.15 | 37.20 | 36.90 | 37.20 | 63,897 | +0.08(+0.22%) |
May 29, 2007 | 36.96 | 37.29 | 36.95 | 37.11 | 25,112 | +0.14(+0.37%) |
May 25, 2007 | 37.18 | 37.18 | 36.94 | 36.98 | 28,011 | -0.11(-0.30%) |
May 24, 2007 | 37.77 | 37.77 | 37.04 | 37.09 | 35,049 | -0.54(-1.43%) |
May 23, 2007 | 37.78 | 37.85 | 37.62 | 37.62 | 53,156 | -0.23(-0.60%) |
May 22, 2007 | 37.65 | 37.97 | 37.58 | 37.85 | 60,374 | -0.03(-0.07%) |
May 21, 2007 | 37.29 | 37.88 | 37.29 | 37.88 | 111,077 | +0.54(+1.46%) |
May 18, 2007 | 37.47 | 37.54 | 37.23 | 37.33 | 129,390 | -0.15(-0.40%) |
May 17, 2007 | 37.12 | 37.58 | 37.11 | 37.49 | 103,651 | +0.34(+0.91%) |
May 16, 2007 | 37.17 | 37.29 | 37.13 | 37.15 | 34,824 | -0.08(-0.22%) |
May 15, 2007 | 37.41 | 37.54 | 37.20 | 37.23 | 74,219 | -0.18(-0.48%) |
May 14, 2007 | 37.31 | 37.53 | 37.31 | 37.41 | 82,317 | +0.03(+0.09%) |
May 11, 2007 | 37.40 | 37.58 | 37.16 | 37.38 | 92,420 | +0.34(+0.93%) |
May 10, 2007 | 37.60 | 37.64 | 37.02 | 37.03 | 31,270 | -0.70(-1.84%) |
May 09, 2007 | 37.10 | 37.85 | 37.06 | 37.73 | 83,049 | +0.64(+1.73%) |
May 08, 2007 | 37.02 | 37.27 | 36.75 | 37.09 | 129,888 | +0.10(+0.26%) |
May 07, 2007 | 36.93 | 37.07 | 36.82 | 36.99 | 116,230 | +0.02(+0.06%) |
May 04, 2007 | 36.21 | 37.00 | 36.21 | 36.97 | 79,811 | +0.63(+1.74%) |
May 03, 2007 | 35.93 | 36.34 | 35.80 | 36.34 | 51,146 | +0.43(+1.19%) |
May 02, 2007 | 35.94 | 36.11 | 35.50 | 35.91 | 235,187 | -0.06(-0.15%) |
May 01, 2007 | 35.41 | 36.09 | 35.41 | 35.96 | 44,757 | +0.61(+1.71%) |
Apr 30, 2007 | 35.49 | 35.75 | 35.35 | 35.36 | 66,905 | -0.19(-0.54%) |
Apr 27, 2007 | 35.54 | 35.82 | 35.54 | 35.55 | 39,869 | -0.06(-0.17%) |
Apr 26, 2007 | 35.75 | 35.75 | 35.46 | 35.61 | 42,047 | -0.11(-0.31%) |
Apr 25, 2007 | 35.64 | 35.78 | 35.53 | 35.72 | 44,648 | +0.15(+0.43%) |
Apr 24, 2007 | 35.42 | 35.63 | 35.38 | 35.57 | 66,746 | +0.08(+0.23%) |
Apr 23, 2007 | 35.68 | 35.71 | 35.49 | 35.49 | 75,301 | -0.19(-0.54%) |
Apr 20, 2007 | 35.72 | 35.92 | 35.63 | 35.68 | 87,920 | -0.01(-0.02%) |
Apr 19, 2007 | 35.84 | 35.85 | 35.47 | 35.69 | 113,167 | -0.09(-0.25%) |
Apr 18, 2007 | 35.27 | 35.89 | 35.27 | 35.78 | 147,998 | +0.50(+1.43%) |
Apr 17, 2007 | 34.94 | 35.32 | 34.94 | 35.27 | 171,169 | +0.21(+0.61%) |
Apr 16, 2007 | 34.25 | 35.11 | 34.25 | 35.06 | 100,201 | +0.91(+2.66%) |
Apr 13, 2007 | 33.95 | 34.31 | 33.89 | 34.15 | 151,994 | +0.08(+0.24%) |
Apr 12, 2007 | 33.87 | 34.34 | 33.85 | 34.07 | 142,511 | +0.09(+0.26%) |
Apr 11, 2007 | 33.58 | 34.21 | 33.58 | 33.98 | 249,756 | +0.39(+1.15%) |
Apr 10, 2007 | 33.46 | 34.04 | 33.46 | 33.59 | 278,652 | +0.08(+0.25%) |
Apr 09, 2007 | 33.61 | 33.75 | 33.48 | 33.51 | 535,847 | -0.24(-0.71%) |
Apr 05, 2007 | 33.77 | 33.92 | 33.61 | 33.75 | 57,855 | -0.16(-0.47%) |
Apr 04, 2007 | 34.22 | 34.22 | 33.77 | 33.91 | 189,386 | -0.19(-0.55%) |
Apr 03, 2007 | 34.10 | 34.21 | 34.00 | 34.10 | 68,973 | +0.08(+0.22%) |