Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.95 | 32.14 | 31.59 | 31.93 | 54,142,788 | +0.12(+0.37%) |
Jun 28, 2007 | 31.60 | 32.01 | 31.60 | 31.81 | 30,607,188 | +0.02(+0.05%) |
Jun 27, 2007 | 31.21 | 31.82 | 31.09 | 31.80 | 43,155,332 | +0.44(+1.39%) |
Jun 26, 2007 | 31.76 | 31.83 | 31.36 | 31.36 | 40,710,976 | -0.28(-0.87%) |
Jun 25, 2007 | 31.77 | 31.99 | 31.45 | 31.64 | 40,335,296 | -0.24(-0.76%) |
Jun 22, 2007 | 32.06 | 32.27 | 31.72 | 31.88 | 30,883,950 | -0.43(-1.32%) |
Jun 21, 2007 | 31.95 | 32.37 | 31.84 | 32.31 | 36,600,752 | +0.40(+1.25%) |
Jun 20, 2007 | 32.42 | 32.48 | 31.77 | 31.91 | 43,676,228 | -0.27(-0.85%) |
Jun 19, 2007 | 31.95 | 32.32 | 31.93 | 32.18 | 27,575,590 | +0.04(+0.11%) |
Jun 18, 2007 | 32.17 | 32.29 | 32.00 | 32.15 | 19,294,378 | +0.03(+0.09%) |
Jun 15, 2007 | 31.77 | 32.12 | 31.77 | 32.12 | 61,895,304 | +0.72(+2.28%) |
Jun 14, 2007 | 31.04 | 31.58 | 31.04 | 31.40 | 30,751,188 | +0.49(+1.57%) |
Jun 13, 2007 | 30.53 | 31.03 | 30.52 | 30.92 | 45,125,076 | +0.59(+1.94%) |
Jun 12, 2007 | 30.50 | 30.76 | 30.21 | 30.33 | 42,806,256 | -0.57(-1.84%) |
Jun 11, 2007 | 30.61 | 31.03 | 30.48 | 30.89 | 30,061,330 | +0.31(+1.02%) |
Jun 08, 2007 | 30.14 | 30.71 | 30.11 | 30.58 | 58,479,072 | +0.53(+1.77%) |
Jun 07, 2007 | 30.56 | 30.79 | 29.89 | 30.05 | 90,557,032 | -0.47(-1.54%) |
Jun 06, 2007 | 31.09 | 31.09 | 30.52 | 30.52 | 56,141,072 | -0.79(-2.52%) |
Jun 05, 2007 | 31.30 | 31.39 | 31.06 | 31.31 | 37,492,224 | -0.11(-0.35%) |
Jun 04, 2007 | 31.39 | 31.53 | 31.23 | 31.42 | 36,358,400 | -0.14(-0.45%) |
Jun 01, 2007 | 30.98 | 31.56 | 30.98 | 31.56 | 33,033,520 | +0.81(+2.63%) |
May 31, 2007 | 30.73 | 30.92 | 30.61 | 30.75 | 35,045,284 | +0.05(+0.17%) |
May 30, 2007 | 29.83 | 30.71 | 29.79 | 30.70 | 48,171,716 | +0.31(+1.01%) |
May 29, 2007 | 30.62 | 30.71 | 30.07 | 30.39 | 28,099,946 | -0.10(-0.34%) |
May 25, 2007 | 30.37 | 30.56 | 30.28 | 30.50 | 27,923,198 | +0.46(+1.53%) |
May 24, 2007 | 30.92 | 30.83 | 29.90 | 30.04 | 72,541,088 | -0.74(-2.40%) |
May 23, 2007 | 31.04 | 31.14 | 30.57 | 30.78 | 57,125,776 | -0.05(-0.16%) |
May 22, 2007 | 30.88 | 30.98 | 30.82 | 30.83 | 32,791,846 | +0.02(+0.06%) |
May 21, 2007 | 30.74 | 30.99 | 30.71 | 30.81 | 45,764,928 | +0.04(+0.13%) |
May 18, 2007 | 30.69 | 30.79 | 30.54 | 30.77 | 22,621,136 | +0.17(+0.55%) |
May 17, 2007 | 30.53 | 30.73 | 30.34 | 30.60 | 24,673,146 | -0.12(-0.40%) |
May 16, 2007 | 30.46 | 30.80 | 30.22 | 30.72 | 25,077,958 | +0.43(+1.43%) |
May 15, 2007 | 30.25 | 30.56 | 30.08 | 30.29 | 37,647,316 | +0.04(+0.14%) |
May 14, 2007 | 30.49 | 30.80 | 30.09 | 30.24 | 38,954,780 | -0.30(-0.99%) |
May 11, 2007 | 29.95 | 30.67 | 29.95 | 30.55 | 29,433,074 | +0.76(+2.54%) |
May 10, 2007 | 30.38 | 30.54 | 29.72 | 29.79 | 49,855,428 | -0.75(-2.45%) |
May 09, 2007 | 30.12 | 30.59 | 30.09 | 30.54 | 30,527,848 | +0.48(+1.61%) |
May 08, 2007 | 30.29 | 30.30 | 29.93 | 30.05 | 37,979,164 | -0.40(-1.30%) |
May 07, 2007 | 30.34 | 30.56 | 30.34 | 30.45 | 13,859,920 | +0.20(+0.65%) |
May 04, 2007 | 30.34 | 30.55 | 30.21 | 30.25 | 21,406,632 | -0.02(-0.08%) |
May 03, 2007 | 30.11 | 30.31 | 29.99 | 30.28 | 21,724,712 | +0.27(+0.89%) |
May 02, 2007 | 29.56 | 30.04 | 29.53 | 30.01 | 36,015,904 | +0.58(+1.99%) |
May 01, 2007 | 29.41 | 29.54 | 29.18 | 29.42 | 39,542,788 | +0.12(+0.40%) |
Apr 30, 2007 | 29.70 | 29.78 | 29.19 | 29.31 | 37,910,012 | -0.59(-1.96%) |
Apr 27, 2007 | 29.75 | 29.91 | 29.62 | 29.90 | 33,611,676 | -0.14(-0.47%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.90 | 30.04 | 28,072,730 | -0.05(-0.16%) |
Apr 25, 2007 | 29.94 | 30.14 | 29.78 | 30.08 | 24,449,104 | +0.33(+1.10%) |
Apr 24, 2007 | 29.75 | 29.84 | 29.59 | 29.76 | 25,745,864 | +0.04(+0.15%) |
Apr 23, 2007 | 29.86 | 29.95 | 29.68 | 29.71 | 19,783,412 | -0.16(-0.53%) |
Apr 20, 2007 | 29.93 | 30.06 | 29.74 | 29.87 | 21,966,180 | +0.35(+1.19%) |
Apr 19, 2007 | 29.28 | 29.56 | 29.05 | 29.52 | 41,877,552 | -0.24(-0.79%) |
Apr 18, 2007 | 29.71 | 29.88 | 29.65 | 29.75 | 23,334,784 | -0.23(-0.76%) |
Apr 17, 2007 | 30.11 | 30.11 | 29.78 | 29.98 | 36,060,992 | -0.18(-0.59%) |
Apr 16, 2007 | 29.97 | 30.17 | 29.91 | 30.16 | 27,715,992 | +0.33(+1.12%) |
Apr 13, 2007 | 29.71 | 29.82 | 29.35 | 29.82 | 16,192,615 | +0.18(+0.61%) |
Apr 12, 2007 | 29.20 | 29.66 | 29.08 | 29.65 | 32,223,042 | +0.49(+1.67%) |
Apr 11, 2007 | 29.55 | 29.65 | 29.08 | 29.16 | 38,569,808 | -0.27(-0.92%) |
Apr 10, 2007 | 29.31 | 29.47 | 29.29 | 29.43 | 20,505,862 | +0.14(+0.47%) |
Apr 09, 2007 | 29.31 | 29.53 | 29.23 | 29.29 | 29,374,660 | +0.11(+0.39%) |
Apr 05, 2007 | 29.06 | 29.27 | 28.98 | 29.18 | 28,088,904 | +0.08(+0.26%) |
Apr 04, 2007 | 29.02 | 29.12 | 28.90 | 29.10 | 30,115,094 | +0.22(+0.75%) |
Apr 03, 2007 | 28.74 | 28.95 | 28.63 | 28.89 | 33,400,990 | +0.40(+1.40%) |