Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.89 | 39.08 | 38.07 | 38.43 | 1,753,300 | -0.46(-1.18%) |
Jun 28, 2007 | 39.27 | 39.47 | 38.67 | 38.89 | 1,661,197 | -0.38(-0.97%) |
Jun 27, 2007 | 39.61 | 39.99 | 39.27 | 39.27 | 2,035,800 | -0.50(-1.26%) |
Jun 26, 2007 | 40.00 | 40.06 | 39.61 | 39.77 | 1,279,900 | +0.03(+0.08%) |
Jun 25, 2007 | 39.54 | 39.87 | 39.39 | 39.74 | 1,205,305 | +0.09(+0.23%) |
Jun 22, 2007 | 40.09 | 40.29 | 39.34 | 39.65 | 1,262,200 | -0.62(-1.54%) |
Jun 21, 2007 | 39.78 | 40.34 | 39.03 | 40.27 | 935,860 | +0.50(+1.26%) |
Jun 20, 2007 | 40.25 | 40.50 | 39.77 | 39.77 | 861,000 | -0.41(-1.02%) |
Jun 19, 2007 | 41.24 | 41.24 | 40.01 | 40.18 | 964,800 | -1.06(-2.57%) |
Jun 18, 2007 | 41.58 | 41.58 | 41.03 | 41.24 | 502,500 | -0.33(-0.79%) |
Jun 15, 2007 | 41.34 | 41.74 | 41.29 | 41.57 | 671,100 | +0.66(+1.61%) |
Jun 14, 2007 | 40.64 | 41.29 | 40.62 | 40.91 | 536,900 | +0.39(+0.96%) |
Jun 13, 2007 | 39.98 | 40.65 | 39.98 | 40.52 | 695,100 | +0.83(+2.09%) |
Jun 12, 2007 | 40.21 | 40.30 | 39.61 | 39.69 | 559,300 | -0.75(-1.85%) |
Jun 11, 2007 | 40.28 | 40.78 | 40.12 | 40.44 | 549,600 | +0.22(+0.55%) |
Jun 08, 2007 | 39.40 | 40.28 | 39.00 | 40.22 | 722,100 | +0.96(+2.45%) |
Jun 07, 2007 | 39.78 | 40.15 | 39.20 | 39.26 | 1,098,700 | -0.52(-1.31%) |
Jun 06, 2007 | 41.51 | 41.63 | 39.50 | 39.78 | 1,680,510 | -1.98(-4.74%) |
Jun 05, 2007 | 41.83 | 42.00 | 41.51 | 41.76 | 772,200 | -0.11(-0.26%) |
Jun 04, 2007 | 41.43 | 41.92 | 41.40 | 41.87 | 620,600 | +0.26(+0.62%) |
Jun 01, 2007 | 41.26 | 41.75 | 41.14 | 41.61 | 534,400 | +0.56(+1.36%) |
May 31, 2007 | 41.72 | 41.72 | 40.55 | 41.05 | 986,646 | +0.19(+0.47%) |
May 30, 2007 | 40.45 | 40.86 | 40.16 | 40.86 | 682,900 | +0.17(+0.42%) |
May 29, 2007 | 40.73 | 41.03 | 40.46 | 40.69 | 543,000 | +0.13(+0.32%) |
May 25, 2007 | 40.45 | 40.85 | 40.29 | 40.56 | 508,700 | +0.32(+0.80%) |
May 24, 2007 | 41.37 | 41.52 | 40.24 | 40.24 | 1,092,300 | -1.21(-2.92%) |
May 23, 2007 | 42.16 | 42.54 | 41.41 | 41.45 | 831,000 | -0.59(-1.40%) |
May 22, 2007 | 42.67 | 42.95 | 41.56 | 42.04 | 705,075 | -0.63(-1.48%) |
May 21, 2007 | 41.96 | 43.13 | 41.80 | 42.67 | 1,880,640 | +0.57(+1.35%) |
May 18, 2007 | 41.76 | 42.25 | 41.65 | 42.10 | 1,089,700 | +0.47(+1.13%) |
May 17, 2007 | 41.60 | 41.89 | 41.35 | 41.63 | 589,800 | -0.13(-0.31%) |
May 16, 2007 | 41.50 | 41.79 | 41.26 | 41.76 | 655,200 | +0.63(+1.53%) |
May 15, 2007 | 41.49 | 41.90 | 41.06 | 41.13 | 879,492 | -0.28(-0.68%) |
May 14, 2007 | 41.27 | 41.63 | 40.84 | 41.41 | 597,937 | +0.14(+0.34%) |
May 11, 2007 | 41.16 | 41.51 | 40.98 | 41.27 | 424,000 | +0.15(+0.36%) |
May 10, 2007 | 41.10 | 41.34 | 40.97 | 41.12 | 847,200 | -0.25(-0.60%) |
May 09, 2007 | 40.50 | 41.48 | 40.50 | 41.37 | 838,700 | +0.77(+1.90%) |
May 08, 2007 | 40.30 | 40.73 | 40.02 | 40.60 | 344,100 | +0.03(+0.07%) |
May 07, 2007 | 40.75 | 41.19 | 40.53 | 40.57 | 716,725 | +0.05(+0.12%) |
May 04, 2007 | 40.50 | 40.74 | 40.29 | 40.52 | 551,113 | +0.21(+0.52%) |
May 03, 2007 | 40.26 | 40.63 | 40.10 | 40.31 | 744,004 | +0.20(+0.50%) |
May 02, 2007 | 39.35 | 40.45 | 39.35 | 40.11 | 1,077,675 | +0.71(+1.80%) |
May 01, 2007 | 39.47 | 39.70 | 39.15 | 39.40 | 813,600 | -0.12(-0.30%) |
Apr 30, 2007 | 40.23 | 40.41 | 39.52 | 39.52 | 1,047,500 | -0.62(-1.54%) |
Apr 27, 2007 | 40.44 | 40.50 | 40.07 | 40.14 | 858,600 | -0.36(-0.89%) |
Apr 26, 2007 | 40.25 | 40.57 | 39.98 | 40.50 | 771,463 | +0.16(+0.40%) |
Apr 25, 2007 | 39.69 | 40.68 | 39.52 | 40.34 | 1,243,990 | +1.04(+2.65%) |
Apr 24, 2007 | 40.18 | 40.18 | 38.26 | 39.30 | 2,754,800 | -1.79(-4.36%) |
Apr 23, 2007 | 40.95 | 41.14 | 40.73 | 41.09 | 780,000 | +0.14(+0.34%) |
Apr 20, 2007 | 41.03 | 41.17 | 40.61 | 40.95 | 1,005,400 | +0.25(+0.61%) |
Apr 19, 2007 | 41.76 | 41.76 | 39.69 | 40.70 | 1,803,451 | -0.20(-0.49%) |
Apr 18, 2007 | 40.94 | 41.57 | 40.86 | 40.90 | 1,462,400 | -0.12(-0.29%) |
Apr 17, 2007 | 41.18 | 41.22 | 40.73 | 41.02 | 1,019,900 | -0.19(-0.46%) |
Apr 16, 2007 | 41.19 | 41.69 | 41.04 | 41.21 | 916,500 | +0.13(+0.32%) |
Apr 13, 2007 | 40.80 | 41.14 | 40.22 | 41.08 | 783,350 | +0.08(+0.20%) |
Apr 12, 2007 | 40.50 | 41.00 | 40.09 | 41.00 | 821,686 | +0.45(+1.11%) |
Apr 11, 2007 | 40.06 | 40.77 | 39.90 | 40.55 | 1,314,590 | +0.57(+1.43%) |
Apr 10, 2007 | 40.10 | 40.42 | 39.93 | 39.98 | 1,175,000 | -0.18(-0.45%) |
Apr 09, 2007 | 39.98 | 40.47 | 39.59 | 40.16 | 1,450,300 | +0.53(+1.34%) |
Apr 05, 2007 | 39.00 | 39.78 | 38.87 | 39.63 | 796,700 | +0.69(+1.77%) |
Apr 04, 2007 | 38.50 | 39.02 | 38.25 | 38.94 | 836,500 | +0.57(+1.49%) |
Apr 03, 2007 | 38.09 | 38.61 | 37.90 | 38.37 | 1,414,300 | +0.58(+1.53%) |