Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.48 | 40.63 | 40.00 | 40.30 | 1,683,367 | +0.05(+0.12%) |
Jun 28, 2007 | 40.60 | 40.69 | 40.11 | 40.25 | 2,104,726 | -0.27(-0.66%) |
Jun 27, 2007 | 40.04 | 40.52 | 39.93 | 40.52 | 2,063,673 | +0.72(+1.80%) |
Jun 26, 2007 | 39.96 | 40.10 | 39.65 | 39.80 | 3,153,730 | +0.21(+0.54%) |
Jun 25, 2007 | 39.85 | 40.29 | 39.56 | 39.59 | 1,601,198 | -0.26(-0.65%) |
Jun 22, 2007 | 40.22 | 40.34 | 39.61 | 39.85 | 1,230,745 | -0.43(-1.08%) |
Jun 21, 2007 | 40.13 | 40.36 | 39.89 | 40.28 | 2,304,464 | +0.43(+1.09%) |
Jun 20, 2007 | 40.49 | 40.56 | 39.77 | 39.85 | 1,547,462 | -0.41(-1.02%) |
Jun 19, 2007 | 39.93 | 40.33 | 39.87 | 40.26 | 3,041,061 | +0.80(+2.04%) |
Jun 18, 2007 | 39.64 | 39.64 | 39.33 | 39.45 | 2,278,609 | +0.92(+2.40%) |
Jun 15, 2007 | 38.40 | 38.81 | 38.35 | 38.53 | 1,297,663 | +0.04(+0.10%) |
Jun 14, 2007 | 38.24 | 38.55 | 38.22 | 38.49 | 1,043,554 | +0.20(+0.52%) |
Jun 13, 2007 | 37.92 | 38.31 | 37.84 | 38.29 | 1,324,658 | +0.32(+0.85%) |
Jun 12, 2007 | 38.09 | 38.42 | 37.87 | 37.97 | 2,951,964 | -0.73(-1.88%) |
Jun 11, 2007 | 38.52 | 38.90 | 38.31 | 38.69 | 1,137,593 | +0.10(+0.27%) |
Jun 08, 2007 | 38.21 | 38.63 | 38.08 | 38.59 | 1,959,358 | +0.84(+2.22%) |
Jun 07, 2007 | 38.08 | 38.39 | 37.68 | 37.76 | 2,337,669 | -0.78(-2.03%) |
Jun 06, 2007 | 39.05 | 39.22 | 38.43 | 38.54 | 3,005,321 | -0.19(-0.49%) |
Jun 05, 2007 | 39.02 | 39.08 | 38.41 | 38.73 | 3,094,544 | -0.23(-0.59%) |
Jun 04, 2007 | 38.98 | 39.11 | 38.76 | 38.95 | 1,955,556 | +0.25(+0.65%) |
Jun 01, 2007 | 38.86 | 38.81 | 38.32 | 38.70 | 3,504,754 | +1.03(+2.74%) |
May 31, 2007 | 37.65 | 37.94 | 37.58 | 37.67 | 2,131,594 | +0.30(+0.80%) |
May 30, 2007 | 37.05 | 37.44 | 36.86 | 37.37 | 1,512,746 | +0.02(+0.06%) |
May 29, 2007 | 37.68 | 37.79 | 37.27 | 37.34 | 736,330 | -0.09(-0.25%) |
May 25, 2007 | 37.48 | 37.57 | 37.24 | 37.44 | 2,009,926 | +0.28(+0.76%) |
May 24, 2007 | 37.60 | 38.01 | 37.05 | 37.16 | 2,610,027 | -0.54(-1.42%) |
May 23, 2007 | 38.11 | 38.11 | 37.64 | 37.69 | 1,855,694 | +0.44(+1.19%) |
May 22, 2007 | 37.34 | 37.47 | 37.05 | 37.25 | 3,681,464 | +0.86(+2.36%) |
May 21, 2007 | 36.52 | 36.51 | 36.26 | 36.39 | 2,217,775 | -0.13(-0.37%) |
May 18, 2007 | 36.21 | 36.78 | 36.12 | 36.52 | 1,711,073 | +0.25(+0.70%) |
May 17, 2007 | 36.20 | 36.41 | 36.15 | 36.27 | 1,181,641 | -0.47(-1.27%) |
May 16, 2007 | 36.56 | 36.75 | 36.26 | 36.74 | 1,576,992 | +0.08(+0.22%) |
May 15, 2007 | 36.66 | 37.10 | 36.55 | 36.66 | 1,378,267 | -0.40(-1.09%) |
May 14, 2007 | 37.44 | 37.38 | 36.86 | 37.06 | 1,042,160 | +0.20(+0.53%) |
May 11, 2007 | 36.51 | 36.93 | 36.38 | 36.86 | 1,249,249 | +0.30(+0.82%) |
May 10, 2007 | 37.08 | 37.26 | 36.45 | 36.56 | 2,437,981 | -1.13(-2.99%) |
May 09, 2007 | 36.55 | 37.93 | 36.55 | 37.69 | 2,645,794 | +0.52(+1.40%) |
May 08, 2007 | 37.09 | 37.34 | 36.64 | 37.17 | 1,434,420 | -0.83(-2.18%) |
May 07, 2007 | 38.13 | 38.17 | 37.91 | 38.00 | 994,634 | +0.18(+0.48%) |
May 04, 2007 | 38.09 | 38.20 | 37.70 | 37.82 | 1,075,492 | +0.23(+0.61%) |
May 03, 2007 | 37.52 | 37.59 | 37.31 | 37.59 | 1,884,836 | -0.29(-0.77%) |
May 02, 2007 | 37.87 | 38.06 | 37.70 | 37.88 | 1,326,432 | -0.09(-0.25%) |
May 01, 2007 | 37.98 | 38.10 | 37.66 | 37.98 | 885,171 | +0.10(+0.27%) |
Apr 30, 2007 | 38.28 | 38.42 | 37.86 | 37.87 | 1,683,071 | -0.48(-1.25%) |
Apr 27, 2007 | 38.27 | 38.54 | 37.99 | 38.35 | 1,410,712 | -0.27(-0.69%) |
Apr 26, 2007 | 38.78 | 38.88 | 38.47 | 38.62 | 1,374,819 | -0.73(-1.84%) |
Apr 25, 2007 | 39.09 | 39.40 | 39.03 | 39.35 | 1,607,155 | +0.33(+0.85%) |
Apr 24, 2007 | 39.14 | 39.19 | 38.56 | 39.02 | 3,365,762 | -0.17(-0.44%) |
Apr 23, 2007 | 39.32 | 39.67 | 39.07 | 39.19 | 2,019,938 | -0.57(-1.43%) |
Apr 20, 2007 | 39.80 | 39.93 | 39.51 | 39.76 | 5,337,604 | +0.95(+2.46%) |
Apr 19, 2007 | 38.27 | 38.95 | 38.24 | 38.80 | 2,873,514 | -0.13(-0.34%) |
Apr 18, 2007 | 38.72 | 39.07 | 38.50 | 38.94 | 1,765,954 | -0.04(-0.10%) |
Apr 17, 2007 | 38.92 | 38.99 | 38.69 | 38.98 | 2,018,037 | +0.19(+0.49%) |
Apr 16, 2007 | 38.47 | 38.81 | 38.43 | 38.79 | 2,597,860 | +0.91(+2.40%) |
Apr 13, 2007 | 38.16 | 38.19 | 37.61 | 37.88 | 4,255,838 | +1.14(+3.09%) |
Apr 12, 2007 | 36.69 | 36.84 | 36.42 | 36.75 | 4,195,764 | +0.62(+1.70%) |
Apr 11, 2007 | 36.46 | 36.52 | 36.02 | 36.13 | 3,018,501 | -0.73(-1.97%) |
Apr 10, 2007 | 36.61 | 36.88 | 36.49 | 36.86 | 1,928,941 | +0.28(+0.76%) |
Apr 09, 2007 | 36.78 | 37.01 | 36.56 | 36.58 | 884,626 | -0.28(-0.77%) |
Apr 05, 2007 | 36.86 | 36.94 | 36.72 | 36.86 | 1,385,238 | +0.33(+0.91%) |
Apr 04, 2007 | 36.57 | 36.64 | 36.41 | 36.53 | 2,898,481 | +0.58(+1.60%) |
Apr 03, 2007 | 35.74 | 36.19 | 35.74 | 35.96 | 2,294,071 | +0.39(+1.09%) |