Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.26 | 35.80 | 35.27 | 35.55 | 876,738 | +0.29(+0.82%) |
Jun 28, 2007 | 35.63 | 35.90 | 35.15 | 35.26 | 1,057,760 | -0.37(-1.04%) |
Jun 27, 2007 | 35.28 | 35.80 | 34.63 | 35.63 | 1,550,855 | +0.35(+1.00%) |
Jun 26, 2007 | 36.73 | 36.79 | 35.11 | 35.28 | 1,644,061 | -1.34(-3.65%) |
Jun 25, 2007 | 36.97 | 36.99 | 36.27 | 36.62 | 869,733 | -0.35(-0.95%) |
Jun 22, 2007 | 37.40 | 37.42 | 36.88 | 36.97 | 599,258 | -0.57(-1.51%) |
Jun 21, 2007 | 37.22 | 37.62 | 36.92 | 37.54 | 418,904 | +0.53(+1.44%) |
Jun 20, 2007 | 37.89 | 38.23 | 36.93 | 37.00 | 678,405 | -0.85(-2.24%) |
Jun 19, 2007 | 38.14 | 38.14 | 37.83 | 37.85 | 656,235 | -0.36(-0.94%) |
Jun 18, 2007 | 38.02 | 38.40 | 37.83 | 38.21 | 477,433 | +0.21(+0.55%) |
Jun 15, 2007 | 37.89 | 38.15 | 37.77 | 38.01 | 714,986 | +0.35(+0.93%) |
Jun 14, 2007 | 37.33 | 37.78 | 37.33 | 37.65 | 480,759 | +0.52(+1.41%) |
Jun 13, 2007 | 36.49 | 37.21 | 36.45 | 37.13 | 742,255 | +0.82(+2.26%) |
Jun 12, 2007 | 36.26 | 36.83 | 36.12 | 36.31 | 928,706 | +0.05(+0.15%) |
Jun 11, 2007 | 36.15 | 36.41 | 35.77 | 36.26 | 624,310 | +0.14(+0.40%) |
Jun 08, 2007 | 35.90 | 36.29 | 35.73 | 36.11 | 662,867 | +0.09(+0.25%) |
Jun 07, 2007 | 36.88 | 37.05 | 35.89 | 36.02 | 863,043 | -0.86(-2.32%) |
Jun 06, 2007 | 37.65 | 37.65 | 36.82 | 36.88 | 1,063,389 | -0.84(-2.22%) |
Jun 05, 2007 | 38.85 | 38.60 | 37.30 | 37.72 | 1,410,795 | -0.95(-2.45%) |
Jun 04, 2007 | 38.02 | 38.67 | 37.88 | 38.66 | 620,098 | +0.77(+2.02%) |
Jun 01, 2007 | 38.10 | 38.28 | 37.87 | 37.90 | 540,507 | -0.02(-0.05%) |
May 31, 2007 | 37.89 | 37.97 | 37.56 | 37.92 | 1,017,719 | +0.24(+0.65%) |
May 30, 2007 | 37.09 | 37.67 | 36.73 | 37.67 | 818,520 | +0.69(+1.85%) |
May 29, 2007 | 36.75 | 37.11 | 36.68 | 36.99 | 685,112 | +0.24(+0.66%) |
May 25, 2007 | 36.76 | 36.99 | 36.57 | 36.74 | 429,213 | +0.34(+0.94%) |
May 24, 2007 | 36.83 | 37.31 | 36.30 | 36.40 | 1,090,215 | -0.51(-1.39%) |
May 23, 2007 | 36.95 | 37.23 | 36.82 | 36.91 | 657,233 | +0.07(+0.20%) |
May 22, 2007 | 36.90 | 37.19 | 36.78 | 36.84 | 563,325 | -0.01(-0.02%) |
May 21, 2007 | 36.61 | 37.11 | 36.57 | 36.85 | 644,152 | +0.20(+0.54%) |
May 18, 2007 | 35.65 | 36.88 | 35.65 | 36.65 | 925,628 | +0.52(+1.45%) |
May 17, 2007 | 35.30 | 36.43 | 35.30 | 36.13 | 1,045,397 | +0.69(+1.96%) |
May 16, 2007 | 35.07 | 35.55 | 34.85 | 35.44 | 696,252 | +0.42(+1.21%) |
May 15, 2007 | 35.62 | 35.71 | 34.96 | 35.01 | 677,075 | -0.61(-1.72%) |
May 14, 2007 | 35.45 | 35.80 | 35.25 | 35.62 | 722,635 | +0.25(+0.71%) |
May 11, 2007 | 34.98 | 35.60 | 34.92 | 35.37 | 578,861 | +0.48(+1.37%) |
May 10, 2007 | 35.52 | 35.53 | 34.61 | 34.89 | 930,258 | -0.76(-2.13%) |
May 09, 2007 | 36.17 | 36.05 | 34.97 | 35.65 | 1,175,681 | -0.78(-2.15%) |
May 08, 2007 | 36.58 | 36.58 | 35.85 | 36.44 | 536,627 | -0.25(-0.69%) |
May 07, 2007 | 36.52 | 36.81 | 36.38 | 36.69 | 469,396 | +0.17(+0.47%) |
May 04, 2007 | 36.54 | 36.76 | 36.39 | 36.52 | 582,519 | +0.02(+0.05%) |
May 03, 2007 | 36.40 | 36.50 | 36.05 | 36.50 | 462,729 | +0.10(+0.27%) |
May 02, 2007 | 36.15 | 36.49 | 36.01 | 36.40 | 560,128 | +0.34(+0.95%) |
May 01, 2007 | 35.81 | 36.17 | 35.62 | 36.06 | 731,711 | +0.51(+1.45%) |
Apr 30, 2007 | 35.83 | 36.36 | 35.54 | 35.54 | 851,197 | -0.35(-0.98%) |
Apr 27, 2007 | 35.91 | 36.18 | 35.75 | 35.90 | 693,148 | -0.17(-0.48%) |
Apr 26, 2007 | 36.08 | 36.20 | 35.77 | 36.07 | 970,746 | -0.08(-0.22%) |
Apr 25, 2007 | 35.14 | 36.27 | 35.04 | 36.15 | 1,556,675 | +1.26(+3.62%) |
Apr 24, 2007 | 34.35 | 34.88 | 34.29 | 34.88 | 897,446 | +0.65(+1.90%) |
Apr 23, 2007 | 34.21 | 34.32 | 34.01 | 34.24 | 810,739 | -0.07(-0.21%) |
Apr 20, 2007 | 34.15 | 34.33 | 34.04 | 34.31 | 742,588 | +0.35(+1.04%) |
Apr 19, 2007 | 34.05 | 34.06 | 33.78 | 33.96 | 791,040 | -0.26(-0.76%) |
Apr 18, 2007 | 33.61 | 34.37 | 33.61 | 34.22 | 657,484 | -0.14(-0.42%) |
Apr 17, 2007 | 34.42 | 34.57 | 34.13 | 34.36 | 654,461 | +0.00(+0.00%) |
Apr 16, 2007 | 34.19 | 34.42 | 33.96 | 34.36 | 502,042 | +0.19(+0.55%) |
Apr 13, 2007 | 34.43 | 34.45 | 33.96 | 34.17 | 1,182,193 | -0.11(-0.32%) |
Apr 12, 2007 | 34.00 | 34.33 | 33.92 | 34.28 | 950,100 | +0.35(+1.04%) |
Apr 11, 2007 | 33.87 | 34.01 | 33.69 | 33.93 | 1,229,186 | +0.18(+0.53%) |
Apr 10, 2007 | 33.59 | 33.96 | 33.46 | 33.75 | 1,156,171 | +0.27(+0.81%) |
Apr 09, 2007 | 33.63 | 33.83 | 33.38 | 33.48 | 732,028 | -0.13(-0.38%) |
Apr 05, 2007 | 33.66 | 33.83 | 33.60 | 33.60 | 623,534 | +0.00(+0.00%) |
Apr 04, 2007 | 33.60 | 33.80 | 33.37 | 33.60 | 722,967 | -0.06(-0.19%) |
Apr 03, 2007 | 33.78 | 33.89 | 33.48 | 33.67 | 599,087 | -0.12(-0.35%) |