Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.31 | 41.51 | 39.66 | 39.87 | 1,131,401 | -0.23(-0.56%) |
Jun 28, 2007 | 40.45 | 40.88 | 39.85 | 40.09 | 1,063,986 | -0.27(-0.67%) |
Jun 27, 2007 | 40.21 | 40.87 | 39.74 | 40.36 | 1,443,428 | +0.15(+0.37%) |
Jun 26, 2007 | 41.23 | 41.53 | 39.98 | 40.21 | 1,287,598 | -0.54(-1.32%) |
Jun 25, 2007 | 41.88 | 42.45 | 40.26 | 40.75 | 1,303,634 | -1.13(-2.71%) |
Jun 22, 2007 | 42.55 | 43.23 | 41.33 | 41.88 | 1,666,091 | -0.67(-1.57%) |
Jun 21, 2007 | 40.98 | 42.59 | 40.62 | 42.55 | 982,487 | +1.57(+3.83%) |
Jun 20, 2007 | 41.92 | 42.60 | 40.94 | 40.98 | 942,430 | -0.93(-2.21%) |
Jun 19, 2007 | 41.30 | 41.96 | 41.15 | 41.91 | 824,915 | +0.22(+0.52%) |
Jun 18, 2007 | 42.40 | 42.45 | 41.58 | 41.69 | 848,580 | -0.73(-1.72%) |
Jun 15, 2007 | 43.05 | 43.53 | 42.27 | 42.42 | 1,405,218 | -0.45(-1.05%) |
Jun 14, 2007 | 41.30 | 43.50 | 41.29 | 42.87 | 2,267,766 | +2.47(+6.11%) |
Jun 13, 2007 | 39.35 | 40.61 | 39.35 | 40.40 | 894,754 | +1.26(+3.21%) |
Jun 12, 2007 | 40.41 | 40.41 | 39.14 | 39.15 | 1,174,344 | -1.34(-3.32%) |
Jun 11, 2007 | 40.29 | 41.10 | 39.61 | 40.49 | 1,236,565 | +0.21(+0.52%) |
Jun 08, 2007 | 39.24 | 40.42 | 38.86 | 40.28 | 870,397 | +0.93(+2.36%) |
Jun 07, 2007 | 40.12 | 40.41 | 39.07 | 39.35 | 1,082,917 | -0.76(-1.90%) |
Jun 06, 2007 | 40.95 | 41.05 | 39.34 | 40.12 | 1,345,303 | -1.14(-2.77%) |
Jun 05, 2007 | 42.03 | 42.31 | 40.66 | 41.26 | 1,304,003 | -0.76(-1.81%) |
Jun 04, 2007 | 41.96 | 42.36 | 41.72 | 42.02 | 698,396 | +0.07(+0.17%) |
Jun 01, 2007 | 40.71 | 42.12 | 41.25 | 41.95 | 1,174,979 | +0.83(+2.02%) |
May 31, 2007 | 41.62 | 41.78 | 40.97 | 41.12 | 2,131,666 | +0.16(+0.38%) |
May 30, 2007 | 39.79 | 41.01 | 39.23 | 40.97 | 1,420,652 | +0.99(+2.47%) |
May 29, 2007 | 39.29 | 40.02 | 39.23 | 39.98 | 1,413,241 | +0.68(+1.74%) |
May 25, 2007 | 38.63 | 39.59 | 38.84 | 39.29 | 1,078,069 | +0.67(+1.73%) |
May 24, 2007 | 39.51 | 40.18 | 38.51 | 38.63 | 1,299,524 | -0.94(-2.39%) |
May 23, 2007 | 39.30 | 40.18 | 39.30 | 39.57 | 1,508,096 | +0.27(+0.68%) |
May 22, 2007 | 39.23 | 39.61 | 39.08 | 39.30 | 1,131,642 | +0.16(+0.42%) |
May 21, 2007 | 38.47 | 39.68 | 38.99 | 39.14 | 1,495,862 | -0.10(-0.27%) |
May 18, 2007 | 38.95 | 39.42 | 38.57 | 39.24 | 1,157,028 | +0.29(+0.76%) |
May 17, 2007 | 39.09 | 39.52 | 38.58 | 38.95 | 1,693,205 | -0.15(-0.38%) |
May 16, 2007 | 40.77 | 42.14 | 38.06 | 39.09 | 5,518,940 | -2.27(-5.49%) |
May 15, 2007 | 42.35 | 42.54 | 41.19 | 41.36 | 1,895,728 | -0.55(-1.32%) |
May 14, 2007 | 43.53 | 43.62 | 41.75 | 41.92 | 2,259,051 | -1.23(-2.85%) |
May 11, 2007 | 43.83 | 44.25 | 42.60 | 43.15 | 1,621,860 | -0.36(-0.84%) |
May 10, 2007 | 43.66 | 44.76 | 43.44 | 43.51 | 1,297,977 | -0.75(-1.70%) |
May 09, 2007 | 45.35 | 45.46 | 43.77 | 44.27 | 2,247,334 | -1.13(-2.48%) |
May 08, 2007 | 44.95 | 45.61 | 44.41 | 45.39 | 1,543,166 | +0.23(+0.50%) |
May 07, 2007 | 43.44 | 46.13 | 43.44 | 45.17 | 3,237,844 | +1.83(+4.22%) |
May 04, 2007 | 42.89 | 43.71 | 42.88 | 43.34 | 1,500,801 | +0.62(+1.46%) |
May 03, 2007 | 44.57 | 44.78 | 42.14 | 42.72 | 3,625,476 | -1.72(-3.88%) |
May 02, 2007 | 44.18 | 45.16 | 43.96 | 44.44 | 1,378,460 | +0.26(+0.59%) |
May 01, 2007 | 44.70 | 44.71 | 43.36 | 44.18 | 1,251,837 | -0.54(-1.20%) |
Apr 30, 2007 | 45.43 | 45.80 | 44.66 | 44.72 | 1,066,179 | -0.55(-1.22%) |
Apr 27, 2007 | 45.38 | 45.70 | 44.84 | 45.27 | 686,455 | -0.10(-0.23%) |
Apr 26, 2007 | 45.05 | 45.61 | 44.76 | 45.38 | 846,617 | +0.50(+1.12%) |
Apr 25, 2007 | 44.17 | 45.13 | 44.09 | 44.87 | 997,116 | +0.61(+1.37%) |
Apr 24, 2007 | 44.69 | 44.77 | 43.87 | 44.27 | 1,315,639 | -0.34(-0.76%) |
Apr 23, 2007 | 43.57 | 44.83 | 43.57 | 44.60 | 1,082,109 | +0.92(+2.10%) |
Apr 20, 2007 | 43.18 | 43.75 | 42.74 | 43.69 | 3,863,099 | +0.94(+2.21%) |
Apr 19, 2007 | 42.89 | 43.23 | 42.46 | 42.74 | 1,107,852 | -0.27(-0.62%) |
Apr 18, 2007 | 43.50 | 43.73 | 42.80 | 43.01 | 1,003,727 | -0.49(-1.12%) |
Apr 17, 2007 | 43.30 | 43.60 | 42.79 | 43.50 | 1,527,074 | +0.20(+0.46%) |
Apr 16, 2007 | 42.45 | 43.43 | 42.45 | 43.30 | 1,525,658 | +1.45(+3.46%) |
Apr 13, 2007 | 42.88 | 43.08 | 41.72 | 41.85 | 1,830,836 | -0.88(-2.05%) |
Apr 12, 2007 | 41.94 | 43.12 | 41.78 | 42.72 | 1,922,724 | +0.60(+1.42%) |
Apr 11, 2007 | 41.69 | 42.17 | 41.29 | 42.13 | 2,318,213 | +0.55(+1.33%) |
Apr 10, 2007 | 42.63 | 42.97 | 41.40 | 41.57 | 2,663,255 | -1.11(-2.60%) |
Apr 09, 2007 | 40.89 | 42.98 | 40.75 | 42.68 | 2,330,333 | +1.79(+4.39%) |
Apr 05, 2007 | 41.15 | 41.34 | 40.77 | 40.89 | 1,615,199 | -0.10(-0.25%) |
Apr 04, 2007 | 40.20 | 41.64 | 40.11 | 40.99 | 3,609,610 | +0.62(+1.55%) |
Apr 03, 2007 | 40.15 | 40.78 | 40.09 | 40.37 | 2,398,256 | +0.53(+1.33%) |