Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.44 | 40.58 | 39.91 | 40.35 | 196,601 | -0.09(-0.21%) |
Jun 28, 2007 | 39.49 | 40.44 | 39.16 | 40.44 | 217,064 | +1.10(+2.80%) |
Jun 27, 2007 | 39.32 | 39.50 | 38.88 | 39.34 | 145,215 | -0.09(-0.22%) |
Jun 26, 2007 | 39.70 | 39.86 | 39.29 | 39.42 | 383,652 | -0.01(-0.02%) |
Jun 25, 2007 | 39.47 | 39.80 | 39.07 | 39.43 | 304,527 | -0.24(-0.62%) |
Jun 22, 2007 | 41.13 | 41.13 | 39.25 | 39.67 | 700,458 | -1.39(-3.39%) |
Jun 21, 2007 | 40.18 | 41.20 | 39.52 | 41.07 | 708,492 | +0.98(+2.44%) |
Jun 20, 2007 | 40.69 | 40.84 | 40.08 | 40.09 | 499,764 | -0.22(-0.56%) |
Jun 19, 2007 | 39.62 | 40.56 | 39.55 | 40.31 | 926,618 | +0.69(+1.73%) |
Jun 18, 2007 | 39.91 | 39.91 | 39.42 | 39.63 | 677,569 | +0.28(+0.70%) |
Jun 15, 2007 | 38.36 | 39.52 | 38.34 | 39.35 | 530,383 | +1.36(+3.58%) |
Jun 14, 2007 | 37.27 | 38.23 | 37.27 | 37.99 | 204,331 | +0.62(+1.66%) |
Jun 13, 2007 | 36.91 | 37.42 | 36.73 | 37.37 | 381,530 | +0.59(+1.61%) |
Jun 12, 2007 | 37.37 | 37.78 | 36.69 | 36.78 | 578,435 | -0.89(-2.36%) |
Jun 11, 2007 | 37.21 | 37.91 | 37.17 | 37.67 | 294,674 | +0.71(+1.93%) |
Jun 08, 2007 | 36.77 | 37.08 | 36.61 | 36.96 | 362,128 | +0.35(+0.95%) |
Jun 07, 2007 | 37.27 | 37.27 | 36.19 | 36.61 | 777,765 | -0.57(-1.53%) |
Jun 06, 2007 | 37.72 | 37.72 | 36.84 | 37.17 | 411,695 | -0.69(-1.83%) |
Jun 05, 2007 | 37.95 | 37.95 | 37.40 | 37.87 | 444,437 | -0.08(-0.21%) |
Jun 04, 2007 | 38.26 | 38.28 | 37.77 | 37.95 | 237,679 | -0.34(-0.90%) |
Jun 01, 2007 | 38.45 | 38.61 | 37.85 | 38.29 | 598,444 | -0.16(-0.41%) |
May 31, 2007 | 37.34 | 39.38 | 37.28 | 38.45 | 1,229,478 | +1.25(+3.37%) |
May 30, 2007 | 38.26 | 38.26 | 36.90 | 37.19 | 1,365,446 | -1.28(-3.33%) |
May 29, 2007 | 39.12 | 39.88 | 38.43 | 38.47 | 394,870 | -0.35(-0.90%) |
May 25, 2007 | 38.66 | 39.07 | 38.64 | 38.82 | 216,610 | +0.15(+0.39%) |
May 24, 2007 | 39.58 | 39.91 | 38.53 | 38.67 | 435,690 | -1.13(-2.83%) |
May 23, 2007 | 39.98 | 40.24 | 39.76 | 39.80 | 301,798 | -0.18(-0.45%) |
May 22, 2007 | 40.24 | 40.49 | 39.78 | 39.98 | 269,966 | -0.39(-0.96%) |
May 21, 2007 | 40.19 | 41.19 | 40.09 | 40.37 | 692,273 | +0.31(+0.77%) |
May 18, 2007 | 40.11 | 40.43 | 39.97 | 40.06 | 467,022 | +0.09(+0.21%) |
May 17, 2007 | 39.91 | 40.17 | 39.67 | 39.97 | 446,710 | +0.22(+0.56%) |
May 16, 2007 | 39.52 | 40.13 | 39.48 | 39.75 | 470,509 | +0.16(+0.42%) |
May 15, 2007 | 39.79 | 39.94 | 39.52 | 39.58 | 371,678 | -0.07(-0.18%) |
May 14, 2007 | 40.94 | 40.94 | 39.58 | 39.66 | 477,936 | -1.21(-2.97%) |
May 11, 2007 | 39.59 | 40.98 | 39.27 | 40.87 | 546,300 | +1.89(+4.86%) |
May 10, 2007 | 38.50 | 39.14 | 38.18 | 38.98 | 336,511 | +0.55(+1.42%) |
May 09, 2007 | 38.66 | 38.99 | 38.30 | 38.43 | 485,667 | -0.15(-0.39%) |
May 08, 2007 | 37.60 | 40.11 | 37.54 | 38.58 | 705,157 | +1.53(+4.13%) |
May 07, 2007 | 37.04 | 37.11 | 36.96 | 37.05 | 218,732 | +0.10(+0.27%) |
May 04, 2007 | 36.71 | 37.13 | 36.64 | 36.95 | 230,555 | +0.40(+1.10%) |
May 03, 2007 | 36.17 | 36.86 | 36.17 | 36.55 | 269,057 | +0.46(+1.26%) |
May 02, 2007 | 35.16 | 36.42 | 34.92 | 36.09 | 471,418 | +1.03(+2.94%) |
May 01, 2007 | 34.42 | 35.20 | 34.42 | 35.06 | 209,237 | +0.64(+1.86%) |
Apr 30, 2007 | 34.65 | 34.91 | 34.32 | 34.42 | 429,885 | -0.24(-0.69%) |
Apr 27, 2007 | 34.69 | 34.70 | 34.40 | 34.66 | 272,543 | +0.03(+0.08%) |
Apr 26, 2007 | 34.11 | 34.67 | 34.11 | 34.63 | 341,058 | +0.43(+1.25%) |
Apr 25, 2007 | 33.57 | 34.44 | 33.49 | 34.21 | 189,173 | +0.53(+1.57%) |
Apr 24, 2007 | 34.30 | 34.31 | 33.67 | 33.68 | 267,541 | -0.56(-1.64%) |
Apr 23, 2007 | 34.61 | 34.74 | 34.14 | 34.24 | 257,688 | -0.37(-1.07%) |
Apr 20, 2007 | 34.55 | 34.70 | 34.42 | 34.61 | 323,323 | +0.11(+0.32%) |
Apr 19, 2007 | 34.42 | 34.89 | 34.03 | 34.50 | 316,199 | -0.09(-0.27%) |
Apr 18, 2007 | 34.71 | 35.16 | 34.35 | 34.59 | 521,289 | -0.12(-0.34%) |
Apr 17, 2007 | 33.60 | 34.95 | 33.41 | 34.71 | 461,869 | +0.39(+1.13%) |
Apr 16, 2007 | 33.32 | 34.80 | 33.32 | 34.32 | 264,055 | +0.46(+1.36%) |
Apr 13, 2007 | 33.78 | 33.95 | 33.60 | 33.86 | 180,988 | +0.17(+0.51%) |
Apr 12, 2007 | 33.58 | 33.70 | 33.04 | 33.68 | 312,712 | +0.04(+0.12%) |
Apr 11, 2007 | 33.94 | 33.94 | 33.55 | 33.65 | 371,374 | -0.23(-0.68%) |
Apr 10, 2007 | 33.56 | 33.92 | 33.56 | 33.88 | 185,687 | +0.38(+1.14%) |
Apr 09, 2007 | 34.17 | 34.23 | 33.30 | 33.49 | 385,926 | -0.59(-1.74%) |
Apr 05, 2007 | 33.71 | 34.21 | 33.62 | 34.09 | 415,030 | +0.47(+1.39%) |
Apr 04, 2007 | 32.93 | 33.90 | 32.93 | 33.62 | 622,848 | +0.79(+2.39%) |
Apr 03, 2007 | 32.49 | 33.10 | 32.49 | 32.83 | 344,999 | +0.41(+1.26%) |