Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.68 | 34.17 | 33.39 | 33.61 | 994,803 | +0.21(+0.63%) |
Jun 28, 2007 | 34.46 | 34.88 | 33.25 | 33.40 | 1,356,648 | -0.99(-2.89%) |
Jun 27, 2007 | 33.75 | 34.53 | 33.28 | 34.40 | 1,621,946 | +0.27(+0.80%) |
Jun 26, 2007 | 35.38 | 35.57 | 34.02 | 34.12 | 1,414,553 | -1.37(-3.85%) |
Jun 25, 2007 | 36.37 | 36.40 | 35.30 | 35.49 | 1,153,670 | -1.10(-3.01%) |
Jun 22, 2007 | 37.69 | 37.78 | 36.52 | 36.59 | 1,643,135 | -1.04(-2.76%) |
Jun 21, 2007 | 36.68 | 37.63 | 36.47 | 37.63 | 754,412 | +1.18(+3.25%) |
Jun 20, 2007 | 37.61 | 38.18 | 36.28 | 36.45 | 935,776 | -1.20(-3.20%) |
Jun 19, 2007 | 37.99 | 38.01 | 37.51 | 37.65 | 775,699 | -0.52(-1.36%) |
Jun 18, 2007 | 38.64 | 38.74 | 38.03 | 38.17 | 684,414 | +0.04(+0.10%) |
Jun 15, 2007 | 38.20 | 38.44 | 38.03 | 38.13 | 773,724 | +0.08(+0.22%) |
Jun 14, 2007 | 37.63 | 38.36 | 37.62 | 38.05 | 1,037,483 | +0.78(+2.10%) |
Jun 13, 2007 | 35.55 | 37.56 | 35.55 | 37.27 | 2,171,628 | +1.80(+5.09%) |
Jun 12, 2007 | 34.22 | 35.92 | 34.22 | 35.46 | 1,708,732 | +1.25(+3.65%) |
Jun 11, 2007 | 34.37 | 34.79 | 34.22 | 34.22 | 630,324 | -0.19(-0.56%) |
Jun 08, 2007 | 34.25 | 34.41 | 33.60 | 34.41 | 962,437 | -0.07(-0.21%) |
Jun 07, 2007 | 35.41 | 35.81 | 34.48 | 34.48 | 963,973 | -0.93(-2.63%) |
Jun 06, 2007 | 36.26 | 36.28 | 35.26 | 35.41 | 760,558 | -0.85(-2.34%) |
Jun 05, 2007 | 35.98 | 36.32 | 35.66 | 36.26 | 600,261 | +0.26(+0.73%) |
Jun 04, 2007 | 34.97 | 35.99 | 34.97 | 35.99 | 1,837,430 | +0.86(+2.44%) |
Jun 01, 2007 | 35.77 | 35.90 | 35.08 | 35.14 | 965,619 | -0.41(-1.15%) |
May 31, 2007 | 35.76 | 36.09 | 35.34 | 35.55 | 521,155 | -0.13(-0.36%) |
May 30, 2007 | 35.04 | 35.70 | 34.84 | 35.67 | 716,781 | +0.63(+1.79%) |
May 29, 2007 | 35.45 | 35.45 | 34.77 | 35.04 | 413,852 | -0.40(-1.13%) |
May 25, 2007 | 35.20 | 35.58 | 35.03 | 35.45 | 496,249 | +0.59(+1.70%) |
May 24, 2007 | 35.47 | 36.19 | 34.63 | 34.85 | 911,309 | -0.61(-1.72%) |
May 23, 2007 | 35.61 | 36.39 | 35.44 | 35.46 | 943,456 | -0.32(-0.89%) |
May 22, 2007 | 35.17 | 36.05 | 35.06 | 35.78 | 1,644,986 | +0.61(+1.74%) |
May 21, 2007 | 34.95 | 35.40 | 34.57 | 35.17 | 1,013,949 | +0.15(+0.42%) |
May 18, 2007 | 34.86 | 35.19 | 34.78 | 35.03 | 809,272 | +0.35(+1.00%) |
May 17, 2007 | 33.94 | 34.77 | 33.64 | 34.68 | 1,105,947 | +0.53(+1.55%) |
May 16, 2007 | 33.84 | 34.15 | 33.31 | 34.15 | 639,540 | +0.20(+0.59%) |
May 15, 2007 | 34.06 | 34.80 | 33.70 | 33.95 | 1,333,390 | -0.11(-0.32%) |
May 14, 2007 | 33.83 | 34.21 | 33.67 | 34.06 | 514,792 | +0.21(+0.62%) |
May 11, 2007 | 33.52 | 33.96 | 33.40 | 33.85 | 344,182 | +0.51(+1.53%) |
May 10, 2007 | 33.77 | 34.04 | 33.23 | 33.34 | 903,958 | -0.38(-1.14%) |
May 09, 2007 | 34.29 | 34.29 | 33.21 | 33.72 | 1,022,233 | -0.57(-1.65%) |
May 08, 2007 | 34.07 | 34.39 | 33.73 | 34.29 | 692,094 | +0.03(+0.08%) |
May 07, 2007 | 34.27 | 34.42 | 34.01 | 34.26 | 559,885 | -0.01(-0.03%) |
May 04, 2007 | 34.45 | 34.57 | 34.05 | 34.27 | 1,234,974 | +0.03(+0.08%) |
May 03, 2007 | 34.28 | 34.48 | 33.70 | 34.24 | 1,107,812 | -0.04(-0.11%) |
May 02, 2007 | 33.81 | 34.46 | 33.68 | 34.28 | 1,500,050 | +0.61(+1.81%) |
May 01, 2007 | 32.38 | 33.94 | 32.37 | 33.67 | 2,000,030 | +0.47(+1.43%) |
Apr 30, 2007 | 33.36 | 34.15 | 33.14 | 33.19 | 1,074,677 | -0.42(-1.25%) |
Apr 27, 2007 | 33.34 | 33.77 | 33.05 | 33.61 | 1,058,768 | +0.08(+0.24%) |
Apr 26, 2007 | 33.33 | 33.96 | 32.90 | 33.53 | 1,498,404 | +0.08(+0.25%) |
Apr 25, 2007 | 33.12 | 33.68 | 32.83 | 33.45 | 725,119 | +0.71(+2.17%) |
Apr 24, 2007 | 32.81 | 33.15 | 32.64 | 32.74 | 1,169,912 | -0.07(-0.22%) |
Apr 23, 2007 | 32.20 | 32.96 | 31.85 | 32.81 | 1,357,967 | +0.47(+1.47%) |
Apr 20, 2007 | 31.66 | 32.37 | 30.97 | 32.34 | 1,347,434 | +0.75(+2.37%) |
Apr 19, 2007 | 31.90 | 32.18 | 31.34 | 31.59 | 1,636,099 | -0.40(-1.25%) |
Apr 18, 2007 | 31.64 | 32.15 | 31.10 | 31.99 | 1,441,242 | +0.36(+1.12%) |
Apr 17, 2007 | 32.28 | 32.56 | 31.50 | 31.64 | 815,014 | -0.64(-1.98%) |
Apr 16, 2007 | 32.45 | 32.50 | 31.96 | 32.27 | 815,087 | -0.16(-0.51%) |
Apr 13, 2007 | 32.67 | 32.67 | 32.16 | 32.44 | 750,793 | -0.33(-1.00%) |
Apr 12, 2007 | 32.67 | 32.80 | 32.07 | 32.77 | 1,361,478 | +0.48(+1.50%) |
Apr 11, 2007 | 32.36 | 32.58 | 32.12 | 32.28 | 1,552,495 | -0.07(-0.23%) |
Apr 10, 2007 | 31.49 | 32.40 | 31.49 | 32.36 | 1,294,770 | +0.77(+2.42%) |
Apr 09, 2007 | 31.54 | 32.01 | 31.39 | 31.59 | 658,192 | -0.08(-0.26%) |
Apr 05, 2007 | 31.74 | 31.89 | 31.41 | 31.67 | 704,994 | +0.00(+0.00%) |
Apr 04, 2007 | 31.50 | 31.70 | 31.19 | 31.67 | 736,201 | +0.18(+0.58%) |
Apr 03, 2007 | 31.50 | 31.69 | 31.30 | 31.49 | 1,139,630 | -0.29(-0.92%) |