Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 41.15 | 41.39 | 40.45 | 40.68 | 2,422,508 | -0.44(-1.07%) |
Jun 28, 2007 | 41.41 | 41.43 | 40.95 | 41.12 | 1,803,900 | -0.29(-0.70%) |
Jun 27, 2007 | 40.80 | 41.47 | 40.80 | 41.41 | 2,358,511 | +0.43(+1.05%) |
Jun 26, 2007 | 41.27 | 41.44 | 40.98 | 40.98 | 1,417,400 | -0.04(-0.10%) |
Jun 25, 2007 | 41.35 | 41.66 | 40.91 | 41.02 | 1,809,800 | -0.13(-0.32%) |
Jun 22, 2007 | 41.53 | 41.69 | 41.06 | 41.15 | 2,659,950 | -0.70(-1.67%) |
Jun 21, 2007 | 41.79 | 42.05 | 41.37 | 41.85 | 2,276,961 | +0.06(+0.14%) |
Jun 20, 2007 | 42.25 | 42.33 | 41.79 | 41.79 | 2,484,000 | -0.32(-0.76%) |
Jun 19, 2007 | 41.70 | 42.15 | 41.66 | 42.11 | 1,191,900 | +0.35(+0.84%) |
Jun 18, 2007 | 41.79 | 42.02 | 41.72 | 41.76 | 1,641,100 | +0.02(+0.05%) |
Jun 15, 2007 | 41.90 | 42.25 | 41.74 | 41.74 | 2,403,100 | +0.05(+0.12%) |
Jun 14, 2007 | 41.82 | 41.93 | 41.58 | 41.69 | 1,082,900 | -0.13(-0.31%) |
Jun 13, 2007 | 41.16 | 41.88 | 41.15 | 41.82 | 2,171,900 | +0.67(+1.63%) |
Jun 12, 2007 | 41.64 | 41.84 | 41.15 | 41.15 | 1,496,800 | -0.57(-1.37%) |
Jun 11, 2007 | 41.50 | 41.87 | 41.41 | 41.72 | 1,245,300 | +0.18(+0.43%) |
Jun 08, 2007 | 41.00 | 41.56 | 40.99 | 41.54 | 2,300,406 | +0.50(+1.22%) |
Jun 07, 2007 | 41.60 | 41.75 | 41.01 | 41.04 | 2,513,993 | -0.69(-1.65%) |
Jun 06, 2007 | 42.12 | 42.15 | 41.62 | 41.73 | 1,429,780 | -0.55(-1.30%) |
Jun 05, 2007 | 42.28 | 42.33 | 42.05 | 42.28 | 2,085,100 | -0.07(-0.17%) |
Jun 04, 2007 | 42.26 | 42.35 | 42.04 | 42.35 | 1,715,600 | -0.03(-0.07%) |
Jun 01, 2007 | 42.00 | 42.46 | 41.94 | 42.38 | 1,412,200 | +0.27(+0.64%) |
May 31, 2007 | 42.12 | 42.25 | 41.90 | 42.11 | 1,669,575 | -0.01(-0.02%) |
May 30, 2007 | 42.05 | 42.13 | 41.82 | 42.12 | 1,201,900 | +0.07(+0.17%) |
May 29, 2007 | 42.23 | 42.38 | 41.94 | 42.05 | 1,094,900 | -0.04(-0.10%) |
May 25, 2007 | 42.19 | 42.29 | 41.90 | 42.09 | 983,900 | -0.04(-0.09%) |
May 24, 2007 | 42.58 | 42.72 | 42.06 | 42.13 | 1,450,300 | -0.28(-0.66%) |
May 23, 2007 | 42.57 | 42.74 | 42.35 | 42.41 | 1,448,617 | -0.16(-0.38%) |
May 22, 2007 | 42.73 | 42.86 | 42.49 | 42.57 | 1,685,200 | -0.33(-0.77%) |
May 21, 2007 | 42.80 | 43.00 | 42.47 | 42.90 | 2,085,200 | +0.04(+0.09%) |
May 18, 2007 | 42.86 | 42.90 | 42.61 | 42.86 | 1,710,500 | +0.21(+0.49%) |
May 17, 2007 | 42.67 | 42.73 | 42.42 | 42.65 | 977,000 | -0.05(-0.12%) |
May 16, 2007 | 42.33 | 42.70 | 42.31 | 42.70 | 1,671,400 | +0.43(+1.02%) |
May 15, 2007 | 42.21 | 42.62 | 42.14 | 42.27 | 1,883,600 | +0.14(+0.33%) |
May 14, 2007 | 42.36 | 42.58 | 41.93 | 42.13 | 1,272,800 | -0.23(-0.54%) |
May 11, 2007 | 42.23 | 42.50 | 42.03 | 42.36 | 1,328,500 | +0.22(+0.52%) |
May 10, 2007 | 42.62 | 42.75 | 42.14 | 42.14 | 1,934,885 | -0.71(-1.66%) |
May 09, 2007 | 42.40 | 43.00 | 42.40 | 42.85 | 2,149,300 | +0.25(+0.59%) |
May 08, 2007 | 42.63 | 42.72 | 42.38 | 42.60 | 1,568,700 | -0.14(-0.33%) |
May 07, 2007 | 42.60 | 43.02 | 42.52 | 42.74 | 1,735,594 | +0.29(+0.68%) |
May 04, 2007 | 42.50 | 42.62 | 42.29 | 42.45 | 1,137,800 | +0.02(+0.05%) |
May 03, 2007 | 42.21 | 42.47 | 42.13 | 42.43 | 1,318,368 | +0.26(+0.62%) |
May 02, 2007 | 42.01 | 42.41 | 41.99 | 42.17 | 1,808,046 | +0.14(+0.33%) |
May 01, 2007 | 41.98 | 42.14 | 41.70 | 42.03 | 2,897,750 | +0.41(+0.99%) |
Apr 30, 2007 | 42.20 | 42.24 | 41.62 | 41.62 | 1,884,102 | -0.46(-1.09%) |
Apr 27, 2007 | 41.73 | 42.14 | 41.61 | 42.08 | 1,421,800 | +0.20(+0.48%) |
Apr 26, 2007 | 42.00 | 42.16 | 41.74 | 41.88 | 1,781,608 | -0.11(-0.26%) |
Apr 25, 2007 | 41.77 | 41.99 | 41.44 | 41.99 | 1,315,800 | +0.47(+1.13%) |
Apr 24, 2007 | 41.77 | 41.85 | 41.28 | 41.52 | 1,533,803 | -0.25(-0.60%) |
Apr 23, 2007 | 42.01 | 42.15 | 41.71 | 41.77 | 1,691,391 | -0.24(-0.57%) |
Apr 20, 2007 | 42.12 | 42.20 | 41.70 | 42.01 | 3,565,700 | +0.15(+0.36%) |
Apr 19, 2007 | 41.01 | 41.96 | 40.90 | 41.86 | 3,677,400 | +0.81(+1.97%) |
Apr 18, 2007 | 40.48 | 41.20 | 40.48 | 41.05 | 2,381,500 | +0.49(+1.21%) |
Apr 17, 2007 | 40.65 | 40.80 | 40.48 | 40.56 | 1,579,800 | -0.17(-0.42%) |
Apr 16, 2007 | 40.15 | 41.00 | 40.06 | 40.73 | 2,096,100 | +0.82(+2.05%) |
Apr 13, 2007 | 39.86 | 40.03 | 39.35 | 39.91 | 1,809,940 | +0.31(+0.78%) |
Apr 12, 2007 | 39.67 | 39.75 | 39.13 | 39.60 | 2,025,032 | -0.19(-0.48%) |
Apr 11, 2007 | 40.50 | 40.55 | 39.79 | 39.79 | 1,920,922 | -0.94(-2.31%) |
Apr 10, 2007 | 40.48 | 40.76 | 40.41 | 40.73 | 1,798,400 | +0.32(+0.79%) |
Apr 09, 2007 | 40.80 | 40.80 | 40.32 | 40.41 | 1,695,500 | -0.39(-0.96%) |
Apr 05, 2007 | 40.59 | 40.90 | 40.45 | 40.80 | 1,257,400 | +0.05(+0.12%) |
Apr 04, 2007 | 40.99 | 41.00 | 40.66 | 40.75 | 1,225,500 | -0.21(-0.51%) |
Apr 03, 2007 | 40.43 | 41.03 | 40.00 | 40.96 | 1,707,905 | +0.69(+1.71%) |