Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.73 | 39.75 | 39.43 | 39.72 | 591 | +0.58(+1.47%) |
Jun 28, 2007 | 38.93 | 39.21 | 38.93 | 39.15 | 709 | +0.26(+0.67%) |
Jun 27, 2007 | 38.67 | 39.09 | 38.56 | 38.88 | 1,892 | -0.03(-0.07%) |
Jun 26, 2007 | 39.99 | 39.99 | 38.91 | 38.91 | 7,639 | -1.06(-2.65%) |
Jun 25, 2007 | 39.97 | 40.17 | 39.96 | 39.97 | 1,419 | -0.04(-0.11%) |
Jun 22, 2007 | 40.24 | 40.57 | 39.76 | 40.01 | 1,737 | -0.77(-1.89%) |
Jun 21, 2007 | 40.60 | 41.01 | 40.59 | 40.78 | 5,835 | -0.36(-0.88%) |
Jun 20, 2007 | 41.32 | 41.38 | 40.77 | 41.14 | 7,568 | -0.57(-1.36%) |
Jun 19, 2007 | 42.05 | 42.19 | 41.18 | 41.71 | 2,246 | -0.15(-0.36%) |
Jun 18, 2007 | 41.08 | 41.86 | 41.08 | 41.86 | 9,933 | +0.79(+1.91%) |
Jun 15, 2007 | 41.05 | 41.10 | 40.66 | 41.07 | 3,074 | -0.49(-1.18%) |
Jun 14, 2007 | 41.67 | 41.67 | 40.63 | 41.56 | 2,838 | +0.17(+0.41%) |
Jun 13, 2007 | 40.68 | 41.39 | 40.59 | 41.39 | 5,203 | +0.82(+2.02%) |
Jun 12, 2007 | 40.84 | 40.84 | 40.51 | 40.57 | 1,419 | +0.01(+0.02%) |
Jun 11, 2007 | 40.35 | 40.62 | 40.35 | 40.57 | 4,966 | +0.16(+0.40%) |
Jun 08, 2007 | 40.41 | 41.17 | 40.17 | 40.41 | 15,619 | -0.44(-1.08%) |
Jun 07, 2007 | 39.90 | 40.84 | 39.22 | 40.84 | 4,285 | +0.68(+1.68%) |
Jun 06, 2007 | 40.17 | 40.17 | 40.17 | 40.17 | 591 | -0.04(-0.11%) |
Jun 05, 2007 | 40.21 | 40.30 | 40.21 | 40.21 | 1,714 | +0.19(+0.49%) |
Jun 04, 2007 | 39.60 | 40.02 | 39.60 | 40.02 | 5,459 | -0.15(-0.38%) |
Jun 01, 2007 | 40.13 | 40.49 | 40.12 | 40.17 | 2,394 | -0.09(-0.23%) |
May 31, 2007 | 39.89 | 40.27 | 39.89 | 40.26 | 2,234 | +0.14(+0.34%) |
May 30, 2007 | 39.89 | 40.13 | 39.89 | 40.13 | 12,749 | +0.00(+0.00%) |
May 29, 2007 | 40.30 | 40.30 | 40.08 | 40.13 | 354 | +0.16(+0.40%) |
May 25, 2007 | 40.30 | 40.30 | 39.96 | 39.97 | 8,750 | +0.02(+0.04%) |
May 24, 2007 | 39.95 | 39.95 | 39.95 | 39.95 | 118 | -0.33(-0.81%) |
May 23, 2007 | 40.02 | 40.34 | 40.02 | 40.28 | 473 | +0.07(+0.18%) |
May 22, 2007 | 39.62 | 40.50 | 39.02 | 40.20 | 11,340 | +0.74(+1.86%) |
May 21, 2007 | 38.43 | 39.49 | 38.43 | 39.47 | 4,725 | +0.58(+1.50%) |
May 18, 2007 | 38.60 | 39.48 | 38.60 | 38.88 | 1,217 | -0.19(-0.48%) |
May 17, 2007 | 39.13 | 39.13 | 39.07 | 39.07 | 473 | +0.08(+0.20%) |
May 16, 2007 | 38.98 | 38.99 | 38.98 | 38.99 | 1,064 | -0.33(-0.84%) |
May 15, 2007 | 39.17 | 39.32 | 39.09 | 39.32 | 748 | +0.39(+1.00%) |
May 14, 2007 | 39.25 | 39.25 | 38.93 | 38.93 | 982 | +0.08(+0.20%) |
May 11, 2007 | 38.98 | 38.98 | 38.61 | 38.86 | 354 | +0.09(+0.24%) |
May 10, 2007 | 38.81 | 38.82 | 38.60 | 38.76 | 1,537 | -0.05(-0.13%) |
May 09, 2007 | 38.67 | 38.82 | 38.66 | 38.82 | 1,419 | -0.28(-0.71%) |
May 08, 2007 | 38.89 | 39.09 | 38.89 | 39.09 | 606 | +0.04(+0.11%) |
May 07, 2007 | 38.89 | 39.65 | 38.89 | 39.05 | 14,556 | +0.01(+0.02%) |
May 04, 2007 | 38.89 | 39.37 | 38.89 | 39.04 | 884 | -0.02(-0.04%) |
May 03, 2007 | 39.26 | 39.79 | 39.06 | 39.06 | 2,828 | -0.50(-1.26%) |
May 02, 2007 | 39.41 | 39.58 | 39.41 | 39.56 | 1,985 | -0.25(-0.64%) |
May 01, 2007 | 40.53 | 40.53 | 39.33 | 39.81 | 6,228 | -0.23(-0.57%) |
Apr 30, 2007 | 40.98 | 40.98 | 39.76 | 40.04 | 8,935 | -0.13(-0.32%) |
Apr 27, 2007 | 39.17 | 40.68 | 39.17 | 40.17 | 3,074 | +0.21(+0.53%) |
Apr 26, 2007 | 40.92 | 40.92 | 39.84 | 39.96 | 8,164 | -0.06(-0.15%) |
Apr 25, 2007 | 39.60 | 40.57 | 39.59 | 40.02 | 12,506 | +0.82(+2.09%) |
Apr 24, 2007 | 38.89 | 39.96 | 38.89 | 39.20 | 4,546 | +0.89(+2.32%) |
Apr 23, 2007 | 38.05 | 38.46 | 38.05 | 38.31 | 2,881 | +0.19(+0.49%) |
Apr 20, 2007 | 40.03 | 40.03 | 37.50 | 38.12 | 15,593 | +2.33(+6.52%) |
Apr 19, 2007 | 34.61 | 35.93 | 34.24 | 35.79 | 23,551 | -1.04(-2.82%) |
Apr 18, 2007 | 37.11 | 37.11 | 36.74 | 36.83 | 709 | -0.49(-1.32%) |
Apr 17, 2007 | 37.32 | 37.40 | 37.31 | 37.32 | 473 | -0.14(-0.38%) |
Apr 16, 2007 | 37.80 | 37.80 | 37.46 | 37.46 | 473 | +0.09(+0.25%) |
Apr 13, 2007 | 37.21 | 37.37 | 37.20 | 37.37 | 1,791 | +0.17(+0.45%) |
Apr 12, 2007 | 36.81 | 37.20 | 36.33 | 37.20 | 946 | +0.03(+0.09%) |
Apr 11, 2007 | 37.12 | 37.21 | 37.12 | 37.17 | 10,033 | +0.41(+1.10%) |
Apr 10, 2007 | 36.76 | 36.76 | 36.76 | 36.76 | 118 | +0.00(+0.00%) |
Apr 09, 2007 | 36.42 | 36.76 | 36.42 | 36.76 | 366 | +0.34(+0.93%) |
Apr 05, 2007 | 36.46 | 36.57 | 36.42 | 36.42 | 1,300 | -0.03(-0.07%) |
Apr 04, 2007 | 36.55 | 36.80 | 36.45 | 36.45 | 591 | -0.47(-1.26%) |
Apr 03, 2007 | 36.79 | 37.01 | 36.79 | 36.91 | 2,246 | +0.25(+0.69%) |