Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.55 | 38.76 | 37.97 | 38.30 | 2,814,657 | -0.19(-0.49%) |
Jun 28, 2007 | 38.99 | 39.00 | 38.48 | 38.49 | 2,155,021 | -0.36(-0.93%) |
Jun 27, 2007 | 38.09 | 38.99 | 38.02 | 38.85 | 2,456,480 | +0.69(+1.81%) |
Jun 26, 2007 | 38.59 | 38.69 | 38.00 | 38.16 | 2,267,086 | -0.12(-0.31%) |
Jun 25, 2007 | 38.23 | 38.72 | 37.96 | 38.28 | 1,997,589 | -0.02(-0.05%) |
Jun 22, 2007 | 38.29 | 38.80 | 38.17 | 38.30 | 2,904,531 | -0.05(-0.13%) |
Jun 21, 2007 | 39.11 | 39.11 | 38.30 | 38.35 | 3,978,207 | -0.69(-1.77%) |
Jun 20, 2007 | 39.05 | 39.34 | 38.63 | 39.04 | 2,004,100 | +0.09(+0.23%) |
Jun 19, 2007 | 39.38 | 39.42 | 38.91 | 38.95 | 1,858,100 | -0.56(-1.42%) |
Jun 18, 2007 | 39.82 | 40.00 | 39.47 | 39.51 | 1,786,000 | -0.15(-0.38%) |
Jun 15, 2007 | 39.62 | 39.90 | 39.43 | 39.66 | 2,221,800 | +0.36(+0.92%) |
Jun 14, 2007 | 39.07 | 39.51 | 38.97 | 39.30 | 2,262,000 | +0.30(+0.77%) |
Jun 13, 2007 | 38.38 | 39.00 | 38.26 | 39.00 | 2,344,900 | +0.76(+1.99%) |
Jun 12, 2007 | 38.81 | 38.90 | 38.09 | 38.24 | 3,852,500 | -0.90(-2.30%) |
Jun 11, 2007 | 39.20 | 39.25 | 38.67 | 39.14 | 2,157,903 | -0.18(-0.46%) |
Jun 08, 2007 | 38.84 | 39.43 | 38.12 | 39.32 | 3,296,139 | +0.33(+0.85%) |
Jun 07, 2007 | 39.19 | 39.51 | 38.68 | 38.99 | 3,531,654 | -0.26(-0.66%) |
Jun 06, 2007 | 39.62 | 39.79 | 38.70 | 39.25 | 6,027,262 | -1.23(-3.04%) |
Jun 05, 2007 | 41.65 | 41.65 | 39.94 | 40.48 | 5,746,578 | -1.21(-2.90%) |
Jun 04, 2007 | 41.36 | 41.72 | 41.05 | 41.69 | 3,383,444 | +0.02(+0.05%) |
Jun 01, 2007 | 41.00 | 41.94 | 40.95 | 41.67 | 2,589,780 | +0.57(+1.39%) |
May 31, 2007 | 41.15 | 41.20 | 40.76 | 41.10 | 1,861,143 | -0.01(-0.02%) |
May 30, 2007 | 41.05 | 41.16 | 40.46 | 41.11 | 2,375,247 | -0.08(-0.19%) |
May 29, 2007 | 40.38 | 41.28 | 40.26 | 41.19 | 3,096,681 | +0.76(+1.88%) |
May 25, 2007 | 40.50 | 40.60 | 40.21 | 40.43 | 2,052,213 | -0.06(-0.15%) |
May 24, 2007 | 40.47 | 40.88 | 40.22 | 40.49 | 2,953,141 | +0.12(+0.30%) |
May 23, 2007 | 40.57 | 40.99 | 40.37 | 40.37 | 2,703,019 | -0.19(-0.47%) |
May 22, 2007 | 39.76 | 41.00 | 39.67 | 40.56 | 3,957,943 | +0.70(+1.76%) |
May 21, 2007 | 39.74 | 40.00 | 38.98 | 39.86 | 3,078,889 | +0.12(+0.30%) |
May 18, 2007 | 39.50 | 39.90 | 39.45 | 39.74 | 3,526,099 | +0.21(+0.53%) |
May 17, 2007 | 39.78 | 39.85 | 38.82 | 39.53 | 4,456,809 | -0.29(-0.73%) |
May 16, 2007 | 39.09 | 39.96 | 38.84 | 39.82 | 5,986,975 | +1.00(+2.58%) |
May 15, 2007 | 39.35 | 39.35 | 38.38 | 38.82 | 9,131,254 | -0.53(-1.35%) |
May 14, 2007 | 40.77 | 40.77 | 39.21 | 39.35 | 10,413,939 | -1.62(-3.95%) |
May 11, 2007 | 41.24 | 41.51 | 40.56 | 40.97 | 10,217,104 | -0.18(-0.44%) |
May 10, 2007 | 40.47 | 41.58 | 40.00 | 41.15 | 28,285,248 | -4.65(-10.15%) |
May 09, 2007 | 45.75 | 46.49 | 45.53 | 45.80 | 5,123,101 | +0.10(+0.22%) |
May 08, 2007 | 45.17 | 46.41 | 45.05 | 45.70 | 2,288,468 | +0.52(+1.15%) |
May 07, 2007 | 45.31 | 45.46 | 45.05 | 45.18 | 1,680,028 | -0.07(-0.15%) |
May 04, 2007 | 45.30 | 45.95 | 45.02 | 45.25 | 2,325,352 | -0.06(-0.13%) |
May 03, 2007 | 45.90 | 46.16 | 45.07 | 45.31 | 3,363,407 | -0.33(-0.72%) |
May 02, 2007 | 45.99 | 46.07 | 45.41 | 45.64 | 3,263,931 | -0.20(-0.44%) |
May 01, 2007 | 46.80 | 46.89 | 45.77 | 45.84 | 2,578,098 | -0.95(-2.04%) |
Apr 30, 2007 | 47.83 | 47.90 | 46.76 | 46.79 | 1,477,329 | -0.72(-1.52%) |
Apr 27, 2007 | 47.29 | 47.65 | 46.90 | 47.51 | 1,103,776 | +0.10(+0.21%) |
Apr 26, 2007 | 47.90 | 47.98 | 47.25 | 47.41 | 1,812,105 | -0.50(-1.04%) |
Apr 25, 2007 | 47.79 | 48.06 | 47.21 | 47.91 | 2,262,792 | +0.12(+0.25%) |
Apr 24, 2007 | 47.53 | 47.85 | 47.03 | 47.79 | 2,888,837 | +0.02(+0.04%) |
Apr 23, 2007 | 46.23 | 47.99 | 46.00 | 47.77 | 4,343,919 | +1.86(+4.05%) |
Apr 20, 2007 | 45.72 | 46.04 | 45.12 | 45.91 | 3,204,820 | +0.66(+1.46%) |
Apr 19, 2007 | 45.13 | 45.55 | 44.57 | 45.25 | 1,694,670 | +0.11(+0.24%) |
Apr 18, 2007 | 44.84 | 45.34 | 44.71 | 45.14 | 1,595,618 | +0.12(+0.27%) |
Apr 17, 2007 | 44.80 | 45.12 | 44.69 | 45.02 | 1,300,727 | +0.43(+0.96%) |
Apr 16, 2007 | 44.55 | 44.87 | 44.37 | 44.59 | 1,304,938 | +0.25(+0.56%) |
Apr 13, 2007 | 44.26 | 44.61 | 43.92 | 44.34 | 2,070,538 | +0.17(+0.38%) |
Apr 12, 2007 | 44.21 | 44.50 | 43.82 | 44.17 | 1,642,037 | +0.04(+0.09%) |
Apr 11, 2007 | 45.00 | 45.10 | 44.01 | 44.13 | 2,151,794 | -0.82(-1.82%) |
Apr 10, 2007 | 44.80 | 45.17 | 44.76 | 44.95 | 1,626,342 | +0.14(+0.31%) |
Apr 09, 2007 | 45.76 | 45.76 | 44.75 | 44.81 | 1,879,265 | -0.57(-1.26%) |
Apr 05, 2007 | 45.09 | 45.49 | 45.01 | 45.38 | 1,133,701 | +0.29(+0.64%) |
Apr 04, 2007 | 45.38 | 45.53 | 44.91 | 45.09 | 1,605,163 | -0.51(-1.12%) |
Apr 03, 2007 | 45.34 | 45.90 | 45.21 | 45.60 | 2,043,748 | +0.59(+1.31%) |