Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 39.10 | 39.51 | 38.97 | 39.27 | 2,909,531 | +0.17(+0.44%) |
Jun 28, 2007 | 39.15 | 39.42 | 39.02 | 39.10 | 2,476,023 | -0.12(-0.30%) |
Jun 27, 2007 | 39.07 | 39.27 | 38.78 | 39.22 | 3,678,775 | -0.18(-0.45%) |
Jun 26, 2007 | 39.36 | 39.75 | 39.22 | 39.39 | 4,544,599 | +0.25(+0.63%) |
Jun 25, 2007 | 39.20 | 39.53 | 39.01 | 39.15 | 3,164,697 | +0.00(+0.00%) |
Jun 22, 2007 | 39.61 | 39.61 | 39.06 | 39.15 | 5,087,294 | -0.53(-1.33%) |
Jun 21, 2007 | 39.69 | 39.83 | 39.33 | 39.67 | 4,499,326 | -0.01(-0.03%) |
Jun 20, 2007 | 40.17 | 40.33 | 39.69 | 39.69 | 3,557,154 | -0.35(-0.87%) |
Jun 19, 2007 | 40.67 | 40.67 | 39.89 | 40.03 | 4,537,616 | -0.63(-1.56%) |
Jun 18, 2007 | 40.73 | 40.82 | 40.58 | 40.67 | 2,851,787 | -0.06(-0.16%) |
Jun 15, 2007 | 41.46 | 41.54 | 40.69 | 40.73 | 4,317,710 | -0.44(-1.07%) |
Jun 14, 2007 | 41.36 | 41.45 | 40.88 | 41.17 | 2,186,109 | -0.14(-0.34%) |
Jun 13, 2007 | 40.95 | 41.52 | 40.77 | 41.31 | 3,871,256 | +0.55(+1.34%) |
Jun 12, 2007 | 40.85 | 41.04 | 40.74 | 40.77 | 3,838,040 | -0.31(-0.74%) |
Jun 11, 2007 | 41.25 | 41.31 | 41.04 | 41.07 | 1,718,873 | -0.18(-0.43%) |
Jun 08, 2007 | 40.80 | 41.26 | 40.74 | 41.25 | 2,290,866 | +0.35(+0.86%) |
Jun 07, 2007 | 41.34 | 41.40 | 40.90 | 40.90 | 2,759,107 | -0.44(-1.07%) |
Jun 06, 2007 | 41.85 | 41.88 | 41.32 | 41.34 | 2,064,755 | -0.92(-2.18%) |
Jun 05, 2007 | 42.36 | 42.73 | 42.00 | 42.26 | 2,657,044 | +0.02(+0.06%) |
Jun 04, 2007 | 42.08 | 42.30 | 41.98 | 42.23 | 3,370,975 | +0.16(+0.38%) |
Jun 01, 2007 | 41.66 | 42.19 | 41.66 | 42.08 | 3,715,738 | +0.42(+1.00%) |
May 31, 2007 | 41.66 | 41.82 | 41.55 | 41.66 | 2,518,778 | -0.14(-0.32%) |
May 30, 2007 | 41.56 | 41.83 | 41.17 | 41.79 | 2,608,716 | +0.23(+0.55%) |
May 29, 2007 | 40.95 | 41.80 | 41.43 | 41.56 | 3,119,557 | -0.12(-0.30%) |
May 25, 2007 | 41.46 | 41.81 | 41.45 | 41.69 | 1,485,852 | +0.23(+0.55%) |
May 24, 2007 | 41.51 | 41.77 | 41.41 | 41.46 | 2,781,608 | -0.13(-0.32%) |
May 23, 2007 | 41.68 | 41.83 | 41.51 | 41.59 | 1,943,571 | -0.05(-0.13%) |
May 22, 2007 | 41.81 | 41.88 | 41.59 | 41.65 | 1,983,237 | -0.31(-0.73%) |
May 21, 2007 | 41.98 | 42.20 | 41.82 | 41.95 | 2,025,821 | -0.26(-0.63%) |
May 18, 2007 | 42.13 | 42.23 | 42.01 | 42.22 | 2,912,570 | +0.09(+0.22%) |
May 17, 2007 | 41.86 | 42.28 | 41.79 | 42.12 | 2,842,930 | +0.09(+0.21%) |
May 16, 2007 | 41.32 | 42.09 | 41.27 | 42.03 | 2,509,068 | +0.77(+1.86%) |
May 15, 2007 | 41.68 | 41.68 | 41.21 | 41.27 | 3,532,455 | -0.23(-0.57%) |
May 14, 2007 | 41.84 | 41.92 | 41.48 | 41.50 | 2,744,815 | -0.34(-0.81%) |
May 11, 2007 | 41.65 | 41.89 | 41.51 | 41.84 | 1,982,045 | +0.23(+0.56%) |
May 10, 2007 | 41.83 | 41.86 | 41.52 | 41.61 | 2,726,197 | -0.33(-0.78%) |
May 09, 2007 | 41.88 | 42.00 | 41.58 | 41.93 | 3,485,612 | +0.14(+0.34%) |
May 08, 2007 | 41.92 | 41.99 | 41.68 | 41.79 | 1,613,435 | -0.20(-0.48%) |
May 07, 2007 | 41.77 | 42.06 | 41.63 | 41.99 | 2,072,794 | +0.16(+0.39%) |
May 04, 2007 | 41.75 | 42.06 | 41.61 | 41.83 | 2,086,972 | +0.08(+0.20%) |
May 03, 2007 | 42.15 | 42.15 | 41.64 | 41.75 | 2,042,514 | -0.29(-0.68%) |
May 02, 2007 | 41.83 | 42.12 | 41.65 | 42.03 | 1,416,581 | +0.08(+0.20%) |
May 01, 2007 | 41.26 | 42.03 | 41.26 | 41.95 | 2,995,211 | +0.17(+0.41%) |
Apr 30, 2007 | 41.78 | 42.06 | 41.68 | 41.78 | 2,359,001 | -0.27(-0.64%) |
Apr 27, 2007 | 41.96 | 42.23 | 41.86 | 42.05 | 1,549,558 | -0.05(-0.11%) |
Apr 26, 2007 | 42.09 | 42.21 | 41.86 | 42.10 | 3,521,383 | -0.10(-0.24%) |
Apr 25, 2007 | 41.68 | 42.22 | 41.42 | 42.20 | 2,866,981 | +0.60(+1.45%) |
Apr 24, 2007 | 41.59 | 41.82 | 41.24 | 41.59 | 3,309,286 | -0.15(-0.35%) |
Apr 23, 2007 | 42.12 | 42.24 | 41.09 | 41.74 | 3,685,418 | -0.49(-1.17%) |
Apr 20, 2007 | 42.03 | 42.25 | 41.72 | 42.23 | 4,895,515 | +0.32(+0.76%) |
Apr 19, 2007 | 42.36 | 42.36 | 41.73 | 41.92 | 2,438,097 | +0.06(+0.14%) |
Apr 18, 2007 | 41.72 | 42.19 | 41.72 | 41.86 | 3,713,810 | +0.00(+0.00%) |
Apr 17, 2007 | 41.63 | 41.88 | 41.50 | 41.86 | 3,164,801 | +0.36(+0.86%) |
Apr 16, 2007 | 41.29 | 41.50 | 41.20 | 41.50 | 2,935,169 | +0.32(+0.78%) |
Apr 13, 2007 | 41.06 | 41.24 | 40.96 | 41.18 | 1,654,486 | +0.12(+0.29%) |
Apr 12, 2007 | 40.74 | 41.09 | 40.64 | 41.06 | 2,334,626 | +0.19(+0.46%) |
Apr 11, 2007 | 41.21 | 41.29 | 40.78 | 40.87 | 2,777,408 | -0.43(-1.04%) |
Apr 10, 2007 | 41.16 | 41.41 | 41.11 | 41.30 | 3,195,000 | +0.14(+0.34%) |
Apr 09, 2007 | 40.98 | 41.19 | 40.78 | 41.16 | 1,901,986 | +0.26(+0.65%) |
Apr 05, 2007 | 40.66 | 40.94 | 40.60 | 40.90 | 1,567,103 | +0.29(+0.72%) |
Apr 04, 2007 | 40.63 | 40.77 | 40.42 | 40.60 | 1,909,992 | +0.06(+0.16%) |
Apr 03, 2007 | 40.44 | 40.64 | 40.36 | 40.54 | 1,978,808 | +0.25(+0.63%) |