Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.24 | 38.76 | 38.09 | 38.46 | 793,703 | +0.42(+1.10%) |
Jun 28, 2007 | 37.89 | 38.41 | 37.88 | 38.04 | 831,672 | +0.13(+0.34%) |
Jun 27, 2007 | 37.35 | 38.29 | 37.19 | 37.91 | 2,020,010 | +0.61(+1.64%) |
Jun 26, 2007 | 37.41 | 37.68 | 37.14 | 37.30 | 658,908 | -0.05(-0.13%) |
Jun 25, 2007 | 37.72 | 37.96 | 37.26 | 37.35 | 372,049 | -0.25(-0.66%) |
Jun 22, 2007 | 37.74 | 37.78 | 37.48 | 37.60 | 777,612 | -0.30(-0.79%) |
Jun 21, 2007 | 37.20 | 37.96 | 36.91 | 37.90 | 567,145 | +0.72(+1.94%) |
Jun 20, 2007 | 37.39 | 37.57 | 37.16 | 37.18 | 322,200 | -0.21(-0.56%) |
Jun 19, 2007 | 37.27 | 37.50 | 36.99 | 37.39 | 423,700 | +0.10(+0.27%) |
Jun 18, 2007 | 37.35 | 37.52 | 37.24 | 37.29 | 301,100 | -0.10(-0.27%) |
Jun 15, 2007 | 37.67 | 37.75 | 37.32 | 37.39 | 651,200 | +0.05(+0.13%) |
Jun 14, 2007 | 36.89 | 37.43 | 36.82 | 37.34 | 468,300 | +0.49(+1.33%) |
Jun 13, 2007 | 36.69 | 36.88 | 36.49 | 36.85 | 482,800 | +0.20(+0.55%) |
Jun 12, 2007 | 36.94 | 37.02 | 36.59 | 36.65 | 416,900 | -0.35(-0.95%) |
Jun 11, 2007 | 36.63 | 37.36 | 36.56 | 37.00 | 482,489 | +0.37(+1.01%) |
Jun 08, 2007 | 36.26 | 36.63 | 35.98 | 36.63 | 500,540 | +0.35(+0.96%) |
Jun 07, 2007 | 36.60 | 36.86 | 36.27 | 36.28 | 565,857 | -0.53(-1.44%) |
Jun 06, 2007 | 37.18 | 37.18 | 36.65 | 36.81 | 565,104 | -0.61(-1.63%) |
Jun 05, 2007 | 37.57 | 37.57 | 37.21 | 37.42 | 619,943 | -0.20(-0.53%) |
Jun 04, 2007 | 36.93 | 37.62 | 36.93 | 37.62 | 911,038 | +0.65(+1.76%) |
Jun 01, 2007 | 37.00 | 37.16 | 36.85 | 36.97 | 459,561 | +0.11(+0.30%) |
May 31, 2007 | 36.62 | 37.15 | 36.51 | 36.86 | 1,054,855 | +0.28(+0.77%) |
May 30, 2007 | 36.36 | 36.72 | 36.15 | 36.58 | 767,116 | +0.18(+0.49%) |
May 29, 2007 | 36.47 | 36.95 | 36.32 | 36.40 | 911,651 | +0.38(+1.05%) |
May 25, 2007 | 36.00 | 36.24 | 35.83 | 36.02 | 416,648 | +0.07(+0.19%) |
May 24, 2007 | 36.24 | 36.48 | 35.82 | 35.95 | 1,085,287 | -0.37(-1.02%) |
May 23, 2007 | 36.81 | 36.95 | 36.25 | 36.32 | 1,769,750 | +0.18(+0.50%) |
May 22, 2007 | 36.20 | 36.43 | 35.01 | 36.14 | 3,376,233 | -1.56(-4.14%) |
May 21, 2007 | 36.83 | 37.70 | 36.80 | 37.70 | 1,658,463 | +0.72(+1.95%) |
May 18, 2007 | 36.57 | 37.01 | 36.57 | 36.98 | 490,105 | +0.27(+0.74%) |
May 17, 2007 | 36.85 | 37.08 | 36.38 | 36.71 | 748,932 | -0.08(-0.22%) |
May 16, 2007 | 36.65 | 37.00 | 36.46 | 36.79 | 712,329 | +0.20(+0.55%) |
May 15, 2007 | 36.65 | 37.00 | 36.40 | 36.59 | 510,381 | -0.07(-0.19%) |
May 14, 2007 | 36.76 | 37.13 | 36.50 | 36.66 | 582,844 | -0.19(-0.52%) |
May 11, 2007 | 36.23 | 36.92 | 36.00 | 36.85 | 942,755 | +0.68(+1.88%) |
May 10, 2007 | 36.31 | 36.44 | 35.97 | 36.17 | 650,269 | -0.07(-0.19%) |
May 09, 2007 | 35.76 | 36.41 | 35.66 | 36.24 | 703,731 | +0.42(+1.17%) |
May 08, 2007 | 35.71 | 36.04 | 35.55 | 35.82 | 662,553 | +0.14(+0.39%) |
May 07, 2007 | 35.47 | 35.93 | 35.47 | 35.68 | 473,770 | +0.08(+0.22%) |
May 04, 2007 | 35.64 | 35.64 | 35.31 | 35.60 | 507,342 | +0.02(+0.06%) |
May 03, 2007 | 35.44 | 35.64 | 35.19 | 35.58 | 542,110 | +0.24(+0.68%) |
May 02, 2007 | 35.26 | 35.42 | 34.90 | 35.34 | 532,866 | +0.11(+0.31%) |
May 01, 2007 | 35.53 | 35.78 | 34.94 | 35.23 | 840,984 | -0.31(-0.87%) |
Apr 30, 2007 | 35.91 | 36.08 | 35.51 | 35.54 | 489,747 | -0.36(-1.00%) |
Apr 27, 2007 | 36.02 | 36.35 | 35.74 | 35.90 | 652,489 | -0.18(-0.50%) |
Apr 26, 2007 | 36.11 | 36.24 | 35.96 | 36.08 | 676,794 | +0.08(+0.22%) |
Apr 25, 2007 | 36.29 | 36.42 | 35.92 | 36.00 | 899,069 | -0.06(-0.17%) |
Apr 24, 2007 | 35.54 | 36.27 | 35.53 | 36.06 | 806,137 | +0.71(+2.01%) |
Apr 23, 2007 | 36.01 | 36.02 | 35.33 | 35.35 | 681,757 | -0.54(-1.50%) |
Apr 20, 2007 | 35.98 | 36.43 | 35.72 | 35.89 | 422,865 | +0.04(+0.11%) |
Apr 19, 2007 | 35.82 | 35.91 | 35.31 | 35.85 | 984,569 | +0.02(+0.06%) |
Apr 18, 2007 | 35.73 | 35.92 | 34.96 | 35.83 | 1,061,955 | +0.10(+0.28%) |
Apr 17, 2007 | 36.22 | 36.22 | 35.48 | 35.73 | 623,129 | -0.34(-0.94%) |
Apr 16, 2007 | 36.00 | 36.42 | 35.91 | 36.07 | 721,665 | +0.17(+0.47%) |
Apr 13, 2007 | 35.62 | 36.04 | 35.30 | 35.90 | 723,643 | +0.37(+1.04%) |
Apr 12, 2007 | 35.18 | 35.58 | 34.96 | 35.53 | 667,078 | +0.21(+0.59%) |
Apr 11, 2007 | 35.52 | 35.52 | 35.14 | 35.32 | 721,348 | -0.13(-0.37%) |
Apr 10, 2007 | 35.43 | 35.58 | 35.10 | 35.45 | 821,897 | +0.09(+0.25%) |
Apr 09, 2007 | 35.52 | 35.54 | 35.12 | 35.36 | 921,770 | -0.17(-0.48%) |
Apr 05, 2007 | 35.69 | 35.82 | 35.44 | 35.53 | 668,064 | -0.52(-1.44%) |
Apr 04, 2007 | 36.21 | 36.21 | 35.69 | 36.05 | 759,783 | -0.10(-0.28%) |
Apr 03, 2007 | 35.69 | 36.27 | 35.69 | 36.15 | 396,028 | +0.54(+1.52%) |