Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 36.34 | 36.62 | 36.02 | 36.18 | 5,931,717 | -0.15(-0.41%) |
Jun 28, 2007 | 36.40 | 36.80 | 36.33 | 36.33 | 5,575,759 | -0.21(-0.57%) |
Jun 27, 2007 | 35.93 | 36.58 | 35.70 | 36.54 | 5,788,240 | +0.56(+1.56%) |
Jun 26, 2007 | 35.79 | 36.10 | 35.53 | 35.98 | 5,593,761 | +0.48(+1.35%) |
Jun 25, 2007 | 35.46 | 36.00 | 35.32 | 35.50 | 5,402,688 | -0.18(-0.50%) |
Jun 22, 2007 | 35.96 | 36.25 | 35.58 | 35.68 | 5,896,119 | -0.77(-2.11%) |
Jun 21, 2007 | 35.55 | 36.54 | 35.52 | 36.45 | 6,392,915 | +0.95(+2.68%) |
Jun 20, 2007 | 35.81 | 36.16 | 35.47 | 35.50 | 6,594,700 | -0.70(-1.93%) |
Jun 19, 2007 | 36.00 | 36.29 | 35.80 | 36.20 | 3,818,600 | -0.06(-0.17%) |
Jun 18, 2007 | 36.43 | 36.52 | 36.05 | 36.26 | 4,044,900 | -0.24(-0.66%) |
Jun 15, 2007 | 36.37 | 36.70 | 36.09 | 36.50 | 5,412,200 | +0.55(+1.53%) |
Jun 14, 2007 | 35.62 | 36.29 | 35.54 | 35.95 | 3,846,200 | +0.20(+0.56%) |
Jun 13, 2007 | 35.19 | 35.77 | 35.08 | 35.75 | 4,105,100 | +0.59(+1.68%) |
Jun 12, 2007 | 35.49 | 35.61 | 35.10 | 35.16 | 6,487,100 | -0.43(-1.21%) |
Jun 11, 2007 | 35.60 | 35.96 | 35.51 | 35.59 | 3,427,776 | -0.10(-0.28%) |
Jun 08, 2007 | 35.11 | 35.75 | 34.89 | 35.69 | 7,079,504 | +0.78(+2.23%) |
Jun 07, 2007 | 35.50 | 35.90 | 34.88 | 34.91 | 5,834,843 | -0.73(-2.05%) |
Jun 06, 2007 | 36.00 | 36.10 | 35.63 | 35.64 | 4,339,984 | -0.39(-1.08%) |
Jun 05, 2007 | 36.22 | 36.38 | 35.57 | 36.03 | 3,931,760 | -0.24(-0.66%) |
Jun 04, 2007 | 36.02 | 36.49 | 36.01 | 36.27 | 3,181,766 | +0.08(+0.22%) |
Jun 01, 2007 | 36.00 | 36.44 | 36.00 | 36.19 | 4,188,240 | +0.30(+0.84%) |
May 31, 2007 | 35.49 | 36.01 | 35.37 | 35.89 | 7,335,152 | +0.41(+1.16%) |
May 30, 2007 | 35.70 | 35.70 | 34.95 | 35.48 | 6,720,042 | -0.26(-0.73%) |
May 29, 2007 | 35.48 | 35.99 | 35.29 | 35.74 | 4,264,050 | +0.24(+0.68%) |
May 25, 2007 | 35.54 | 35.91 | 35.45 | 35.50 | 3,569,151 | +0.01(+0.03%) |
May 24, 2007 | 35.79 | 36.09 | 35.17 | 35.49 | 7,428,601 | -0.30(-0.84%) |
May 23, 2007 | 36.10 | 36.49 | 35.66 | 35.79 | 15,186,325 | -1.34(-3.61%) |
May 22, 2007 | 36.76 | 37.42 | 36.70 | 37.13 | 5,104,768 | +0.14(+0.38%) |
May 21, 2007 | 36.79 | 37.55 | 36.67 | 36.99 | 3,841,809 | +0.21(+0.57%) |
May 18, 2007 | 37.00 | 37.05 | 36.53 | 36.78 | 6,654,754 | -0.13(-0.35%) |
May 17, 2007 | 37.74 | 37.74 | 36.83 | 36.91 | 5,411,488 | -0.82(-2.17%) |
May 16, 2007 | 37.40 | 37.99 | 37.27 | 37.73 | 3,913,279 | +0.40(+1.07%) |
May 15, 2007 | 38.05 | 38.05 | 37.20 | 37.33 | 4,887,729 | -0.69(-1.81%) |
May 14, 2007 | 38.08 | 38.26 | 37.62 | 38.02 | 3,368,719 | +0.03(+0.08%) |
May 11, 2007 | 37.81 | 38.23 | 37.71 | 37.99 | 4,495,179 | +0.23(+0.61%) |
May 10, 2007 | 38.32 | 38.54 | 37.60 | 37.76 | 5,122,939 | -0.63(-1.64%) |
May 09, 2007 | 37.52 | 38.43 | 37.49 | 38.39 | 3,808,532 | +0.78(+2.07%) |
May 08, 2007 | 37.97 | 37.98 | 37.51 | 37.61 | 5,371,107 | -0.50(-1.31%) |
May 07, 2007 | 38.32 | 38.74 | 37.95 | 38.11 | 4,067,539 | -0.63(-1.63%) |
May 04, 2007 | 38.15 | 38.80 | 37.91 | 38.74 | 5,013,722 | +0.54(+1.41%) |
May 03, 2007 | 37.90 | 38.31 | 37.67 | 38.20 | 4,040,134 | +0.45(+1.19%) |
May 02, 2007 | 37.74 | 38.03 | 37.61 | 37.75 | 4,537,355 | +0.08(+0.21%) |
May 01, 2007 | 37.38 | 37.90 | 37.36 | 37.67 | 4,784,129 | +0.25(+0.67%) |
Apr 30, 2007 | 38.23 | 38.27 | 37.39 | 37.42 | 5,737,435 | -0.83(-2.17%) |
Apr 27, 2007 | 38.38 | 38.64 | 38.19 | 38.25 | 4,813,292 | -0.49(-1.26%) |
Apr 26, 2007 | 38.64 | 38.84 | 38.36 | 38.74 | 5,818,710 | +0.03(+0.08%) |
Apr 25, 2007 | 38.49 | 38.77 | 38.22 | 38.71 | 7,310,555 | +0.07(+0.18%) |
Apr 24, 2007 | 38.30 | 38.80 | 38.11 | 38.64 | 10,066,826 | +0.79(+2.09%) |
Apr 23, 2007 | 37.73 | 37.99 | 37.70 | 37.85 | 6,929,099 | -0.02(-0.05%) |
Apr 20, 2007 | 38.09 | 38.22 | 37.52 | 37.87 | 10,802,811 | +0.24(+0.64%) |
Apr 19, 2007 | 36.06 | 37.69 | 36.00 | 37.63 | 59,885,788 | +1.59(+4.41%) |
Apr 18, 2007 | 35.39 | 36.46 | 35.27 | 36.04 | 18,743,112 | +3.92(+12.20%) |
Apr 17, 2007 | 31.74 | 32.22 | 31.67 | 32.12 | 9,991,775 | +0.26(+0.82%) |
Apr 16, 2007 | 31.80 | 32.01 | 31.51 | 31.86 | 4,254,634 | +0.21(+0.66%) |
Apr 13, 2007 | 31.76 | 31.88 | 31.43 | 31.65 | 3,101,585 | -0.22(-0.69%) |
Apr 12, 2007 | 31.52 | 31.96 | 31.40 | 31.87 | 2,785,950 | +0.39(+1.24%) |
Apr 11, 2007 | 32.09 | 32.20 | 31.39 | 31.48 | 4,690,560 | -0.68(-2.11%) |
Apr 10, 2007 | 31.71 | 32.20 | 31.53 | 32.16 | 3,487,133 | +0.34(+1.07%) |
Apr 09, 2007 | 32.01 | 32.21 | 31.54 | 31.82 | 2,526,323 | -0.18(-0.56%) |
Apr 05, 2007 | 31.75 | 32.25 | 31.75 | 32.00 | 2,451,995 | +0.14(+0.44%) |
Apr 04, 2007 | 31.68 | 32.02 | 31.55 | 31.86 | 2,729,243 | +0.28(+0.89%) |
Apr 03, 2007 | 31.45 | 32.05 | 31.41 | 31.58 | 3,218,504 | +0.17(+0.54%) |