Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.47 | 40.62 | 39.99 | 40.29 | 1,683,807 | +0.05(+0.12%) |
Jun 28, 2007 | 40.59 | 40.68 | 40.10 | 40.24 | 2,105,276 | -0.27(-0.66%) |
Jun 27, 2007 | 40.03 | 40.51 | 39.92 | 40.51 | 2,064,212 | +0.72(+1.80%) |
Jun 26, 2007 | 39.95 | 40.09 | 39.64 | 39.79 | 3,154,555 | +0.21(+0.54%) |
Jun 25, 2007 | 39.84 | 40.28 | 39.55 | 39.58 | 1,601,617 | -0.26(-0.65%) |
Jun 22, 2007 | 40.21 | 40.33 | 39.60 | 39.84 | 1,231,067 | -0.43(-1.08%) |
Jun 21, 2007 | 40.12 | 40.35 | 39.88 | 40.27 | 2,305,066 | +0.43(+1.09%) |
Jun 20, 2007 | 40.47 | 40.55 | 39.76 | 39.84 | 1,547,866 | -0.41(-1.02%) |
Jun 19, 2007 | 39.91 | 40.32 | 39.86 | 40.25 | 3,041,856 | +0.80(+2.04%) |
Jun 18, 2007 | 39.63 | 39.63 | 39.32 | 39.44 | 2,279,205 | +0.92(+2.40%) |
Jun 15, 2007 | 38.39 | 38.80 | 38.34 | 38.52 | 1,298,002 | +0.04(+0.10%) |
Jun 14, 2007 | 38.23 | 38.54 | 38.21 | 38.48 | 1,043,827 | +0.20(+0.52%) |
Jun 13, 2007 | 37.91 | 38.30 | 37.83 | 38.28 | 1,325,004 | +0.32(+0.85%) |
Jun 12, 2007 | 38.08 | 38.41 | 37.86 | 37.96 | 2,952,736 | -0.73(-1.88%) |
Jun 11, 2007 | 38.51 | 38.89 | 38.30 | 38.68 | 1,137,891 | +0.10(+0.27%) |
Jun 08, 2007 | 38.20 | 38.62 | 38.07 | 38.58 | 1,959,870 | +0.84(+2.22%) |
Jun 07, 2007 | 38.07 | 38.38 | 37.67 | 37.75 | 2,338,280 | -0.78(-2.03%) |
Jun 06, 2007 | 39.04 | 39.20 | 38.42 | 38.53 | 3,006,106 | -0.19(-0.49%) |
Jun 05, 2007 | 39.01 | 39.07 | 38.40 | 38.72 | 3,095,353 | -0.23(-0.59%) |
Jun 04, 2007 | 38.97 | 39.10 | 38.75 | 38.94 | 1,956,067 | +0.25(+0.65%) |
Jun 01, 2007 | 38.85 | 38.80 | 38.31 | 38.69 | 3,505,671 | +1.03(+2.74%) |
May 31, 2007 | 37.64 | 37.93 | 37.57 | 37.66 | 2,132,151 | +0.30(+0.80%) |
May 30, 2007 | 37.04 | 37.43 | 36.85 | 37.36 | 1,513,141 | +0.02(+0.06%) |
May 29, 2007 | 37.67 | 37.78 | 37.26 | 37.34 | 736,523 | -0.09(-0.25%) |
May 25, 2007 | 37.47 | 37.56 | 37.23 | 37.43 | 2,010,452 | +0.28(+0.76%) |
May 24, 2007 | 37.59 | 38.00 | 37.04 | 37.15 | 2,610,709 | -0.54(-1.42%) |
May 23, 2007 | 38.10 | 38.10 | 37.63 | 37.68 | 1,856,180 | +0.44(+1.19%) |
May 22, 2007 | 37.33 | 37.46 | 37.04 | 37.24 | 3,682,427 | +0.86(+2.36%) |
May 21, 2007 | 36.51 | 36.50 | 36.25 | 36.38 | 2,218,355 | -0.13(-0.37%) |
May 18, 2007 | 36.20 | 36.77 | 36.11 | 36.51 | 1,711,521 | +0.25(+0.70%) |
May 17, 2007 | 36.19 | 36.40 | 36.14 | 36.26 | 1,181,950 | -0.47(-1.27%) |
May 16, 2007 | 36.55 | 36.74 | 36.25 | 36.73 | 1,577,404 | +0.08(+0.22%) |
May 15, 2007 | 36.65 | 37.09 | 36.54 | 36.65 | 1,378,628 | -0.40(-1.09%) |
May 14, 2007 | 37.43 | 37.37 | 36.85 | 37.05 | 1,042,433 | +0.20(+0.54%) |
May 11, 2007 | 36.50 | 36.92 | 36.37 | 36.85 | 1,249,576 | +0.30(+0.82%) |
May 10, 2007 | 37.07 | 37.25 | 36.44 | 36.55 | 2,438,619 | -1.13(-2.99%) |
May 09, 2007 | 36.54 | 37.92 | 36.54 | 37.68 | 2,646,485 | +0.52(+1.40%) |
May 08, 2007 | 37.08 | 37.34 | 36.63 | 37.16 | 1,434,795 | -0.83(-2.18%) |
May 07, 2007 | 38.12 | 38.16 | 37.90 | 37.99 | 994,894 | +0.18(+0.48%) |
May 04, 2007 | 38.08 | 38.20 | 37.69 | 37.81 | 1,075,773 | +0.23(+0.61%) |
May 03, 2007 | 37.51 | 37.58 | 37.30 | 37.58 | 1,885,329 | -0.29(-0.77%) |
May 02, 2007 | 37.86 | 38.05 | 37.69 | 37.87 | 1,326,779 | -0.09(-0.25%) |
May 01, 2007 | 37.97 | 38.09 | 37.65 | 37.97 | 885,402 | +0.10(+0.27%) |
Apr 30, 2007 | 38.27 | 38.41 | 37.85 | 37.86 | 1,683,511 | -0.48(-1.25%) |
Apr 27, 2007 | 38.26 | 38.53 | 37.98 | 38.34 | 1,411,081 | -0.27(-0.69%) |
Apr 26, 2007 | 38.77 | 38.87 | 38.46 | 38.61 | 1,375,178 | -0.73(-1.84%) |
Apr 25, 2007 | 39.08 | 39.39 | 39.02 | 39.34 | 1,607,575 | +0.33(+0.85%) |
Apr 24, 2007 | 39.13 | 39.18 | 38.55 | 39.01 | 3,366,641 | -0.17(-0.44%) |
Apr 23, 2007 | 39.31 | 39.66 | 39.06 | 39.18 | 2,020,466 | -0.57(-1.43%) |
Apr 20, 2007 | 39.79 | 39.91 | 39.50 | 39.75 | 5,338,999 | +0.95(+2.46%) |
Apr 19, 2007 | 38.26 | 38.94 | 38.23 | 38.79 | 2,874,265 | -0.13(-0.34%) |
Apr 18, 2007 | 38.71 | 39.05 | 38.49 | 38.93 | 1,766,416 | -0.04(-0.10%) |
Apr 17, 2007 | 38.91 | 38.98 | 38.68 | 38.97 | 2,018,565 | +0.19(+0.49%) |
Apr 16, 2007 | 38.46 | 38.80 | 38.42 | 38.78 | 2,598,540 | +0.91(+2.40%) |
Apr 13, 2007 | 38.15 | 38.18 | 37.60 | 37.87 | 4,256,950 | +1.14(+3.09%) |
Apr 12, 2007 | 36.68 | 36.83 | 36.41 | 36.74 | 4,196,861 | +0.62(+1.70%) |
Apr 11, 2007 | 36.45 | 36.51 | 36.01 | 36.12 | 3,019,291 | -0.73(-1.97%) |
Apr 10, 2007 | 36.60 | 36.87 | 36.48 | 36.85 | 1,929,445 | +0.28(+0.75%) |
Apr 09, 2007 | 36.78 | 37.00 | 36.55 | 36.57 | 884,857 | -0.28(-0.77%) |
Apr 05, 2007 | 36.85 | 36.93 | 36.71 | 36.85 | 1,385,600 | +0.33(+0.91%) |
Apr 04, 2007 | 36.56 | 36.63 | 36.40 | 36.52 | 2,899,239 | +0.58(+1.60%) |
Apr 03, 2007 | 35.73 | 36.18 | 35.73 | 35.95 | 2,294,671 | +0.39(+1.09%) |