Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 37.48 | 38.05 | 37.43 | 38.03 | 413,500 | +0.75(+2.01%) |
Jun 28, 2007 | 37.34 | 37.69 | 36.75 | 37.28 | 200,800 | -0.06(-0.16%) |
Jun 27, 2007 | 36.33 | 37.35 | 35.96 | 37.34 | 400,700 | +0.76(+2.08%) |
Jun 26, 2007 | 35.98 | 36.70 | 35.56 | 36.58 | 517,800 | +0.72(+2.01%) |
Jun 25, 2007 | 36.97 | 36.83 | 35.40 | 35.86 | 426,300 | -1.11(-3.00%) |
Jun 22, 2007 | 37.63 | 37.64 | 36.65 | 36.97 | 336,000 | -0.61(-1.62%) |
Jun 21, 2007 | 37.30 | 37.64 | 36.73 | 37.58 | 382,000 | +0.27(+0.72%) |
Jun 20, 2007 | 37.75 | 37.84 | 37.05 | 37.31 | 303,800 | -0.22(-0.59%) |
Jun 19, 2007 | 37.45 | 37.75 | 37.22 | 37.53 | 405,700 | -0.05(-0.13%) |
Jun 18, 2007 | 37.67 | 37.69 | 37.25 | 37.58 | 334,900 | -0.02(-0.05%) |
Jun 15, 2007 | 37.43 | 38.26 | 37.18 | 37.60 | 1,250,200 | +0.81(+2.20%) |
Jun 14, 2007 | 36.40 | 37.00 | 36.40 | 36.79 | 176,100 | +0.44(+1.21%) |
Jun 13, 2007 | 36.50 | 36.62 | 35.99 | 36.35 | 274,900 | -0.13(-0.36%) |
Jun 12, 2007 | 36.91 | 36.96 | 36.29 | 36.48 | 220,900 | -0.57(-1.54%) |
Jun 11, 2007 | 37.12 | 37.24 | 36.73 | 37.05 | 136,600 | -0.11(-0.30%) |
Jun 08, 2007 | 36.75 | 37.23 | 36.55 | 37.16 | 207,700 | +0.41(+1.12%) |
Jun 07, 2007 | 37.15 | 37.15 | 36.55 | 36.75 | 331,800 | -0.65(-1.74%) |
Jun 06, 2007 | 37.05 | 37.86 | 36.91 | 37.40 | 1,670,300 | +0.01(+0.03%) |
Jun 05, 2007 | 37.75 | 37.89 | 37.12 | 37.39 | 245,000 | -0.60(-1.58%) |
Jun 04, 2007 | 37.63 | 38.00 | 37.54 | 37.99 | 370,400 | +0.31(+0.82%) |
Jun 01, 2007 | 37.24 | 37.82 | 37.24 | 37.68 | 993,200 | +0.60(+1.62%) |
May 31, 2007 | 36.53 | 37.08 | 36.33 | 37.08 | 794,300 | +0.67(+1.84%) |
May 30, 2007 | 35.50 | 36.41 | 35.39 | 36.41 | 466,400 | +0.91(+2.56%) |
May 29, 2007 | 35.48 | 35.54 | 34.88 | 35.50 | 525,400 | +0.18(+0.51%) |
May 25, 2007 | 35.25 | 35.64 | 35.02 | 35.32 | 286,700 | +0.15(+0.43%) |
May 24, 2007 | 35.94 | 36.18 | 35.04 | 35.17 | 272,800 | -0.75(-2.09%) |
May 23, 2007 | 36.54 | 36.63 | 35.75 | 35.92 | 280,600 | -0.67(-1.83%) |
May 22, 2007 | 35.55 | 36.71 | 35.36 | 36.59 | 633,600 | +0.94(+2.64%) |
May 21, 2007 | 34.58 | 35.76 | 34.22 | 35.65 | 752,900 | +1.07(+3.09%) |
May 18, 2007 | 34.64 | 35.04 | 34.15 | 34.58 | 584,600 | -0.06(-0.17%) |
May 17, 2007 | 35.10 | 35.10 | 34.00 | 34.64 | 897,900 | -0.53(-1.51%) |
May 16, 2007 | 35.04 | 35.20 | 34.94 | 35.17 | 293,000 | +0.13(+0.37%) |
May 15, 2007 | 35.65 | 35.68 | 34.79 | 35.04 | 525,500 | -0.52(-1.46%) |
May 14, 2007 | 36.64 | 36.55 | 35.49 | 35.56 | 361,600 | -1.08(-2.95%) |
May 11, 2007 | 36.17 | 36.72 | 36.17 | 36.64 | 300,800 | +0.74(+2.06%) |
May 10, 2007 | 36.59 | 36.59 | 35.89 | 35.90 | 436,450 | -0.87(-2.37%) |
May 09, 2007 | 36.53 | 37.04 | 36.12 | 36.77 | 475,300 | +0.24(+0.66%) |
May 08, 2007 | 35.76 | 36.59 | 35.35 | 36.53 | 556,650 | +0.77(+2.15%) |
May 07, 2007 | 36.07 | 36.10 | 35.66 | 35.76 | 634,800 | -0.31(-0.86%) |
May 04, 2007 | 36.24 | 36.33 | 35.55 | 36.07 | 897,900 | -0.17(-0.47%) |
May 03, 2007 | 37.45 | 37.49 | 36.08 | 36.24 | 1,125,600 | -1.17(-3.13%) |
May 02, 2007 | 37.53 | 38.05 | 37.05 | 37.41 | 1,291,100 | +0.03(+0.08%) |
May 01, 2007 | 37.00 | 39.76 | 37.00 | 37.38 | 1,132,100 | +0.61(+1.66%) |
Apr 30, 2007 | 37.67 | 37.67 | 36.71 | 36.77 | 459,000 | -0.90(-2.39%) |
Apr 27, 2007 | 37.81 | 37.96 | 37.45 | 37.67 | 291,300 | -0.24(-0.63%) |
Apr 26, 2007 | 38.20 | 38.48 | 37.88 | 37.91 | 562,700 | -0.49(-1.28%) |
Apr 25, 2007 | 37.95 | 38.76 | 37.86 | 38.40 | 509,900 | +0.60(+1.59%) |
Apr 24, 2007 | 37.60 | 38.02 | 37.46 | 37.80 | 490,900 | +0.16(+0.43%) |
Apr 23, 2007 | 37.72 | 38.05 | 37.27 | 37.64 | 440,700 | -0.20(-0.53%) |
Apr 20, 2007 | 37.70 | 37.86 | 37.19 | 37.84 | 313,800 | +0.91(+2.46%) |
Apr 19, 2007 | 37.24 | 37.79 | 36.71 | 36.93 | 296,600 | -0.56(-1.49%) |
Apr 18, 2007 | 37.60 | 37.62 | 37.16 | 37.49 | 190,100 | -0.23(-0.61%) |
Apr 17, 2007 | 37.28 | 37.78 | 37.20 | 37.72 | 283,900 | +0.48(+1.29%) |
Apr 16, 2007 | 36.70 | 37.26 | 36.70 | 37.24 | 312,800 | +0.72(+1.97%) |
Apr 13, 2007 | 35.97 | 36.57 | 35.72 | 36.52 | 499,900 | +0.53(+1.47%) |
Apr 12, 2007 | 36.00 | 36.14 | 35.58 | 35.99 | 269,200 | -0.01(-0.03%) |
Apr 11, 2007 | 35.86 | 36.00 | 35.09 | 36.00 | 435,800 | +0.39(+1.10%) |
Apr 10, 2007 | 35.30 | 35.66 | 35.24 | 35.61 | 221,900 | +0.25(+0.71%) |
Apr 09, 2007 | 35.34 | 35.66 | 35.13 | 35.36 | 126,500 | +0.00(+0.00%) |
Apr 05, 2007 | 35.31 | 35.45 | 35.06 | 35.36 | 294,400 | -0.02(-0.06%) |
Apr 04, 2007 | 35.30 | 35.61 | 35.26 | 35.38 | 316,500 | +0.21(+0.60%) |
Apr 03, 2007 | 34.60 | 35.23 | 34.40 | 35.17 | 541,200 | +0.75(+2.18%) |